| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 91.99 | 94.5 | 91.03 | 94.35 | 94.35 | +2.36 (+2.57%) | 1,171,938 |
| 26 Dec 2022 | CNY | 91.57 | 93.35 | 90.81 | 91.99 | 91.99 | +0.31 (+0.34%) | 983,197 |
| 23 Dec 2022 | CNY | 88.97 | 93.17 | 88.23 | 91.68 | 91.68 | +2.6 (+2.92%) | 950,577 |
| 22 Dec 2022 | CNY | 88.8 | 92.3 | 87.58 | 89.08 | 89.08 | -0.42 (-0.47%) | 1,030,651 |
| 21 Dec 2022 | CNY | 88.57 | 90.95 | 87.35 | 89.5 | 89.5 | +0.74 (+0.83%) | 566,746 |
| 20 Dec 2022 | CNY | 91.27 | 91.53 | 87.33 | 88.76 | 88.76 | -2.34 (-2.57%) | 1,073,543 |
| 19 Dec 2022 | CNY | 92.69 | 93.63 | 90.26 | 91.1 | 91.1 | -2.09 (-2.24%) | 628,956 |
| 16 Dec 2022 | CNY | 94.4 | 94.4 | 91.63 | 93.19 | 93.19 | -0.81 (-0.86%) | 772,425 |
| 15 Dec 2022 | CNY | 96.06 | 97 | 93.5 | 94 | 94 | -1.17 (-1.23%) | 950,515 |
| 14 Dec 2022 | CNY | 94.01 | 97.43 | 92.8 | 95.17 | 95.17 | +0.83 (+0.88%) | 1,235,498 |
| 13 Dec 2022 | CNY | 93.2 | 95.35 | 91.47 | 94.34 | 94.34 | +1.54 (+1.66%) | 953,200 |
| 12 Dec 2022 | CNY | 93 | 94.49 | 91.63 | 92.8 | 92.8 | -1.93 (-2.04%) | 1,005,665 |
| 9 Dec 2022 | CNY | 95.5 | 95.5 | 90.19 | 94.73 | 94.73 | +0.09 (+0.10%) | 2,044,020 |
| 8 Dec 2022 | CNY | 97.01 | 97.01 | 93.53 | 94.64 | 94.64 | -1.55 (-1.61%) | 2,067,580 |
| 7 Dec 2022 | CNY | 96.01 | 98.5 | 93.86 | 96.19 | 96.19 | -1.3 (-1.33%) | 1,267,658 |
| 6 Dec 2022 | CNY | 94 | 100.61 | 92 | 97.49 | 97.49 | +1.19 (+1.24%) | 2,063,620 |
| 5 Dec 2022 | CNY | 93.2 | 98.59 | 92.8 | 96.3 | 96.3 | +3.1 (+3.33%) | 1,439,245 |
| 2 Dec 2022 | CNY | 92 | 93.6 | 90.6 | 93.2 | 93.2 | +1.06 (+1.15%) | 1,074,756 |
| 1 Dec 2022 | CNY | 97 | 97.89 | 89.59 | 92.14 | 92.14 | +4.95 (+5.68%) | 2,666,882 |
| 30 Nov 2022 | CNY | 86.8 | 88.58 | 85.51 | 87.19 | 87.19 | -0.79 (-0.90%) | 805,434 |
| 29 Nov 2022 | CNY | 83.16 | 88.98 | 83.16 | 87.98 | 87.98 | +4.49 (+5.38%) | 1,296,622 |
| 28 Nov 2022 | CNY | 80.57 | 83.99 | 80 | 83.49 | 83.49 | +0.53 (+0.64%) | 555,727 |
| 25 Nov 2022 | CNY | 83.77 | 83.77 | 81.55 | 82.96 | 82.96 | -0.83 (-0.99%) | 360,859 |
| 24 Nov 2022 | CNY | 83.49 | 83.9 | 82.36 | 83.79 | 83.79 | -0.2 (-0.24%) | 456,932 |
| 23 Nov 2022 | CNY | 85.63 | 85.63 | 82.2 | 83.99 | 83.99 | -2.5 (-2.89%) | 1,091,554 |
| 22 Nov 2022 | CNY | 86.95 | 87 | 84.51 | 86.49 | 86.49 | -0.46 (-0.53%) | 683,800 |
| 21 Nov 2022 | CNY | 87.5 | 87.5 | 83.2 | 86.95 | 86.95 | -2.35 (-2.63%) | 1,275,486 |
| 18 Nov 2022 | CNY | 89.51 | 92.25 | 87.2 | 89.3 | 89.3 | -0.6 (-0.67%) | 1,063,481 |
| 17 Nov 2022 | CNY | 88 | 90.36 | 87.02 | 89.9 | 89.9 | +1.9 (+2.16%) | 1,296,981 |
| 16 Nov 2022 | CNY | 89.5 | 91.25 | 87.83 | 88 | 88 | -1.5 (-1.68%) | 1,478,266 |
