| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 69.78 | 71.24 | 62.13 | 63.06 | 63.06 | -5.97 (-8.65%) | 11,501,398 |
| 3 Jan 2023 | CNY | 67.22 | 70.56 | 66.44 | 69.03 | 69.03 | +1.93 (+2.88%) | 5,616,020 |
| 30 Dec 2022 | CNY | 69.2 | 69.29 | 66.88 | 67.1 | 67.1 | -1.1 (-1.61%) | 2,677,231 |
| 29 Dec 2022 | CNY | 68.06 | 69.44 | 67.12 | 68.2 | 68.2 | +0.53 (+0.78%) | 3,006,326 |
| 28 Dec 2022 | CNY | 68.62 | 68.62 | 66.82 | 67.67 | 67.67 | -0.84 (-1.23%) | 3,355,000 |
| 27 Dec 2022 | CNY | 67.46 | 69.6 | 66.6 | 68.51 | 68.51 | +1.05 (+1.56%) | 4,035,004 |
| 26 Dec 2022 | CNY | 65.5 | 68.25 | 64.63 | 67.46 | 67.46 | +2.99 (+4.64%) | 3,216,214 |
| 23 Dec 2022 | CNY | 67.7 | 69.24 | 64.05 | 64.47 | 64.47 | -3.83 (-5.61%) | 4,279,439 |
| 22 Dec 2022 | CNY | 70.89 | 70.89 | 68.3 | 68.3 | 68.3 | -1.45 (-2.08%) | 1,814,807 |
| 21 Dec 2022 | CNY | 71.97 | 72.02 | 69.3 | 69.75 | 69.75 | -1.67 (-2.34%) | 2,614,700 |
| 20 Dec 2022 | CNY | 72.21 | 72.95 | 71.12 | 71.42 | 71.42 | -1.23 (-1.69%) | 2,398,263 |
| 19 Dec 2022 | CNY | 73.3 | 75 | 72.4 | 72.65 | 72.65 | -0.65 (-0.89%) | 2,303,495 |
| 16 Dec 2022 | CNY | 76.69 | 77 | 73.1 | 73.3 | 73.3 | -3.81 (-4.94%) | 4,509,414 |
| 15 Dec 2022 | CNY | 75.77 | 79.2 | 75.51 | 77.11 | 77.11 | +0.31 (+0.40%) | 3,570,573 |
| 14 Dec 2022 | CNY | 82.88 | 86.3 | 75.89 | 76.8 | 76.8 | -1.52 (-1.94%) | 7,661,424 |
| 13 Dec 2022 | CNY | 81.82 | 81.96 | 78.08 | 78.32 | 78.32 | -3.55 (-4.34%) | 2,853,634 |
| 12 Dec 2022 | CNY | 80.98 | 83.38 | 79 | 81.87 | 81.87 | +1.28 (+1.59%) | 3,450,512 |
| 9 Dec 2022 | CNY | 78.3 | 83.3 | 77.9 | 80.59 | 80.59 | +2.15 (+2.74%) | 5,020,830 |
| 8 Dec 2022 | CNY | 80.42 | 81.73 | 78.21 | 78.44 | 78.44 | -2.54 (-3.14%) | 4,028,770 |
| 7 Dec 2022 | CNY | 85.2 | 85.8 | 80.2 | 80.98 | 80.98 | -4.01 (-4.72%) | 4,998,783 |
| 6 Dec 2022 | CNY | 79.84 | 87.36 | 79.63 | 84.99 | 84.99 | +5.21 (+6.53%) | 5,599,386 |
| 5 Dec 2022 | CNY | 82.06 | 83.95 | 78.68 | 79.78 | 79.78 | -3.02 (-3.65%) | 4,195,238 |
| 2 Dec 2022 | CNY | 83 | 84.8 | 82.54 | 82.8 | 82.8 | -0.62 (-0.74%) | 1,944,558 |
| 1 Dec 2022 | CNY | 82.25 | 85.79 | 80.83 | 83.42 | 83.42 | +1.69 (+2.07%) | 3,603,145 |
| 30 Nov 2022 | CNY | 80.6 | 83.44 | 78.65 | 81.73 | 81.73 | +0.73 (+0.90%) | 3,718,598 |
| 29 Nov 2022 | CNY | 84.06 | 84.78 | 79.75 | 81 | 81 | -3.4 (-4.03%) | 4,674,479 |
| 28 Nov 2022 | CNY | 87.01 | 88.3 | 83.25 | 84.4 | 84.4 | -3.44 (-3.92%) | 5,290,517 |
| 25 Nov 2022 | CNY | 89.83 | 91.1 | 86.38 | 87.84 | 87.84 | -2.5 (-2.77%) | 2,595,732 |
| 24 Nov 2022 | CNY | 89.83 | 92.46 | 89.28 | 90.34 | 90.34 | +0.64 (+0.71%) | 2,332,680 |
| 23 Nov 2022 | CNY | 90.88 | 92 | 86.8 | 89.7 | 89.7 | -2.29 (-2.49%) | 3,331,536 |
