| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 83.92 | 85.35 | 82.02 | 82.56 | 82.56 | -1.52 (-1.81%) | 1,091,967 |
| 3 Jan 2023 | CNY | 82.49 | 84.18 | 80.9 | 84.08 | 84.08 | +1.43 (+1.73%) | 915,983 |
| 30 Dec 2022 | CNY | 83.01 | 83.89 | 82.05 | 82.65 | 82.65 | +0.03 (+0.04%) | 578,104 |
| 29 Dec 2022 | CNY | 82.02 | 84.48 | 82 | 82.62 | 82.62 | +0.19 (+0.23%) | 663,941 |
| 28 Dec 2022 | CNY | 83.98 | 83.98 | 82.12 | 82.43 | 82.43 | -1.86 (-2.21%) | 631,003 |
| 27 Dec 2022 | CNY | 84.38 | 84.45 | 82.18 | 84.29 | 84.29 | +0.11 (+0.13%) | 867,115 |
| 26 Dec 2022 | CNY | 82.46 | 84.56 | 82.46 | 84.18 | 84.18 | +1.72 (+2.09%) | 688,007 |
| 23 Dec 2022 | CNY | 81.99 | 83.47 | 81.99 | 82.46 | 82.46 | -0.43 (-0.52%) | 644,073 |
| 22 Dec 2022 | CNY | 84.59 | 86.4 | 82.8 | 82.89 | 82.89 | -1.37 (-1.63%) | 924,908 |
| 21 Dec 2022 | CNY | 84.7 | 85.5 | 83.01 | 84.26 | 84.26 | -0.43 (-0.51%) | 849,245 |
| 20 Dec 2022 | CNY | 86.47 | 86.47 | 83.91 | 84.69 | 84.69 | -1.83 (-2.12%) | 918,998 |
| 19 Dec 2022 | CNY | 88.49 | 89.99 | 86 | 86.52 | 86.52 | -0.57 (-0.65%) | 1,025,487 |
| 16 Dec 2022 | CNY | 89.9 | 90.91 | 86.7 | 87.09 | 87.09 | -3.49 (-3.85%) | 1,096,239 |
| 15 Dec 2022 | CNY | 87.5 | 90.8 | 86.71 | 90.58 | 90.58 | +3.53 (+4.06%) | 1,293,639 |
| 14 Dec 2022 | CNY | 87.89 | 88.38 | 86.3 | 87.05 | 87.05 | -0.51 (-0.58%) | 647,374 |
| 13 Dec 2022 | CNY | 89.7 | 90.04 | 87.02 | 87.56 | 87.56 | -1.96 (-2.19%) | 938,960 |
| 12 Dec 2022 | CNY | 91.51 | 91.51 | 89.47 | 89.52 | 89.52 | -2.78 (-3.01%) | 976,201 |
| 9 Dec 2022 | CNY | 93.34 | 93.96 | 90.5 | 92.3 | 92.3 | -1.1 (-1.18%) | 1,737,635 |
| 8 Dec 2022 | CNY | 94.29 | 95 | 92.01 | 93.4 | 93.4 | -1.1 (-1.16%) | 1,318,584 |
| 7 Dec 2022 | CNY | 95.37 | 96 | 93.05 | 94.5 | 94.5 | -0.55 (-0.58%) | 1,974,212 |
| 6 Dec 2022 | CNY | 88.09 | 95.94 | 88 | 95.05 | 95.05 | +6.96 (+7.90%) | 2,473,086 |
| 5 Dec 2022 | CNY | 88.65 | 88.8 | 85.67 | 88.09 | 88.09 | +0.48 (+0.55%) | 941,246 |
| 2 Dec 2022 | CNY | 86.03 | 88.95 | 85.99 | 87.61 | 87.61 | +0.64 (+0.74%) | 667,923 |
| 1 Dec 2022 | CNY | 85.8 | 89.02 | 85.8 | 86.97 | 86.97 | +1.97 (+2.32%) | 1,039,479 |
| 30 Nov 2022 | CNY | 84.49 | 85.95 | 83.6 | 85 | 85 | +0.34 (+0.40%) | 556,011 |
| 29 Nov 2022 | CNY | 84.01 | 85.47 | 83.61 | 84.66 | 84.66 | +0.66 (+0.79%) | 662,964 |
| 28 Nov 2022 | CNY | 83.51 | 84.45 | 82.68 | 84 | 84 | -0.76 (-0.90%) | 578,791 |
| 25 Nov 2022 | CNY | 87.46 | 87.9 | 84.48 | 84.76 | 84.76 | -2.63 (-3.01%) | 651,355 |
| 24 Nov 2022 | CNY | 85.94 | 88.99 | 85.94 | 87.39 | 87.39 | +1.01 (+1.17%) | 849,980 |
| 23 Nov 2022 | CNY | 84.11 | 86.88 | 82.88 | 86.38 | 86.38 | +2.27 (+2.70%) | 884,754 |
