| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 70.18 | 70.93 | 69.68 | 70.42 | 70.42 | +0.44 (+0.63%) | 2,678,910 |
| 4 Jan 2023 | CNY | 71.22 | 72.33 | 69.68 | 69.98 | 69.98 | -1.24 (-1.74%) | 3,979,566 |
| 3 Jan 2023 | CNY | 70.46 | 71.47 | 69.8 | 71.22 | 71.22 | +0.78 (+1.11%) | 2,678,540 |
| 30 Dec 2022 | CNY | 71.58 | 72.17 | 70.33 | 70.44 | 70.44 | -0.65 (-0.91%) | 2,144,324 |
| 29 Dec 2022 | CNY | 72.39 | 72.48 | 71.07 | 71.09 | 71.09 | -0.66 (-0.92%) | 2,186,213 |
| 28 Dec 2022 | CNY | 72.59 | 72.8 | 71.67 | 71.75 | 71.75 | -0.9 (-1.24%) | 2,196,022 |
| 27 Dec 2022 | CNY | 72.1 | 72.99 | 71.26 | 72.65 | 72.65 | +0.87 (+1.21%) | 2,856,028 |
| 26 Dec 2022 | CNY | 70.11 | 72.19 | 70.02 | 71.78 | 71.78 | +1.79 (+2.56%) | 2,816,915 |
| 23 Dec 2022 | CNY | 71.01 | 71.77 | 69.07 | 69.99 | 69.99 | -1.82 (-2.53%) | 3,462,536 |
| 22 Dec 2022 | CNY | 73.03 | 73.57 | 71.24 | 71.81 | 71.81 | -0.8 (-1.10%) | 3,112,656 |
| 21 Dec 2022 | CNY | 74.66 | 75.43 | 71.58 | 72.61 | 72.61 | -2.09 (-2.80%) | 3,553,192 |
| 20 Dec 2022 | CNY | 74.26 | 75.5 | 73.81 | 74.7 | 74.7 | +0.45 (+0.61%) | 2,751,717 |
| 19 Dec 2022 | CNY | 76.51 | 77.18 | 73.99 | 74.25 | 74.25 | -3 (-3.88%) | 4,145,168 |
| 16 Dec 2022 | CNY | 78.31 | 78.59 | 76.77 | 77.25 | 77.25 | -1.67 (-2.12%) | 4,189,844 |
| 15 Dec 2022 | CNY | 77.01 | 80.25 | 75.85 | 78.92 | 78.92 | +1.06 (+1.36%) | 6,476,724 |
| 14 Dec 2022 | CNY | 80 | 80.93 | 77.77 | 77.86 | 77.86 | +0.06 (+0.08%) | 6,342,231 |
| 13 Dec 2022 | CNY | 78.98 | 79.1 | 77.48 | 77.8 | 77.8 | -1.85 (-2.32%) | 4,757,363 |
| 12 Dec 2022 | CNY | 78.6 | 81 | 77.13 | 79.65 | 79.65 | +1.36 (+1.74%) | 8,727,373 |
| 9 Dec 2022 | CNY | 77.06 | 78.95 | 77 | 78.29 | 78.29 | +1.23 (+1.60%) | 5,668,915 |
| 8 Dec 2022 | CNY | 77.63 | 78.36 | 77 | 77.06 | 77.06 | -1.21 (-1.55%) | 3,785,394 |
| 7 Dec 2022 | CNY | 79.2 | 79.79 | 77.57 | 78.27 | 78.27 | -1.76 (-2.20%) | 6,373,819 |
| 6 Dec 2022 | CNY | 78.08 | 81.08 | 77.56 | 80.03 | 80.03 | +2.11 (+2.71%) | 8,535,864 |
| 5 Dec 2022 | CNY | 78.41 | 79.23 | 76.39 | 77.92 | 77.92 | +0.14 (+0.18%) | 5,021,860 |
| 2 Dec 2022 | CNY | 77.89 | 79.4 | 77.6 | 77.78 | 77.78 | -0.82 (-1.04%) | 4,250,237 |
| 1 Dec 2022 | CNY | 79.51 | 81.97 | 78.6 | 78.6 | 78.6 | -0.33 (-0.42%) | 8,451,754 |
| 30 Nov 2022 | CNY | 78 | 79.3 | 77.44 | 78.93 | 78.93 | +0.33 (+0.42%) | 4,740,833 |
| 29 Nov 2022 | CNY | 76.91 | 79.43 | 76.43 | 78.6 | 78.6 | +1.54 (+2.00%) | 6,277,178 |
| 28 Nov 2022 | CNY | 75 | 77.24 | 74.62 | 77.06 | 77.06 | +0.71 (+0.93%) | 4,010,541 |
| 25 Nov 2022 | CNY | 74.55 | 77.55 | 74.55 | 76.35 | 76.35 | +0.96 (+1.27%) | 4,375,557 |
| 24 Nov 2022 | CNY | 75.98 | 76.9 | 75.38 | 75.39 | 75.39 | -1.14 (-1.49%) | 3,558,360 |
