| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 107.2 | 108.18 | 106.5 | 107.4 | 107.4 | -0.62 (-0.57%) | 758,879 |
| 4 Jan 2023 | CNY | 101.87 | 109.52 | 101.07 | 108.02 | 108.02 | +6.14 (+6.03%) | 1,380,953 |
| 3 Jan 2023 | CNY | 99.99 | 102.66 | 99.71 | 101.88 | 101.88 | +2.22 (+2.23%) | 503,490 |
| 30 Dec 2022 | CNY | 100.26 | 101.35 | 99.26 | 99.66 | 99.66 | -0.6 (-0.60%) | 388,180 |
| 29 Dec 2022 | CNY | 99.23 | 102.3 | 99.2 | 100.26 | 100.26 | +0.64 (+0.64%) | 561,160 |
| 28 Dec 2022 | CNY | 101.15 | 101.99 | 99.19 | 99.62 | 99.62 | -1.59 (-1.57%) | 419,528 |
| 27 Dec 2022 | CNY | 103.6 | 103.66 | 99.8 | 101.21 | 101.21 | -1.97 (-1.91%) | 643,534 |
| 26 Dec 2022 | CNY | 102.56 | 103.88 | 101 | 103.18 | 103.18 | +0.68 (+0.66%) | 474,511 |
| 23 Dec 2022 | CNY | 102.38 | 103.58 | 100.14 | 102.5 | 102.5 | -0.29 (-0.28%) | 546,063 |
| 22 Dec 2022 | CNY | 108.5 | 109.98 | 102.35 | 102.79 | 102.79 | -6.09 (-5.59%) | 997,348 |
| 21 Dec 2022 | CNY | 108.11 | 110.15 | 107.4 | 108.88 | 108.88 | +0.43 (+0.40%) | 409,069 |
| 20 Dec 2022 | CNY | 109.41 | 110.64 | 107.75 | 108.45 | 108.45 | -0.45 (-0.41%) | 526,843 |
| 19 Dec 2022 | CNY | 118.99 | 119.46 | 108.56 | 108.9 | 108.9 | -10.05 (-8.45%) | 1,342,774 |
| 16 Dec 2022 | CNY | 117.31 | 121.2 | 117.13 | 118.95 | 118.95 | +1.65 (+1.41%) | 972,403 |
| 15 Dec 2022 | CNY | 117 | 118.79 | 115.68 | 117.3 | 117.3 | +0.3 (+0.26%) | 719,537 |
| 14 Dec 2022 | CNY | 120.12 | 120.12 | 116.66 | 117 | 117 | -2.59 (-2.17%) | 731,333 |
| 13 Dec 2022 | CNY | 121.93 | 123.5 | 118.8 | 119.59 | 119.59 | -3.48 (-2.83%) | 1,279,749 |
| 12 Dec 2022 | CNY | 126.5 | 129.31 | 122.84 | 123.07 | 123.07 | -3.93 (-3.09%) | 1,833,465 |
| 9 Dec 2022 | CNY | 122.48 | 129.5 | 120.51 | 127 | 127 | +5.52 (+4.54%) | 2,945,549 |
| 8 Dec 2022 | CNY | 117 | 122.6 | 115.77 | 121.48 | 121.48 | +4.55 (+3.89%) | 1,943,127 |
| 7 Dec 2022 | CNY | 115.51 | 117.9 | 114.45 | 116.93 | 116.93 | +0.66 (+0.57%) | 941,426 |
| 6 Dec 2022 | CNY | 117.32 | 118.99 | 115.77 | 116.27 | 116.27 | -1.36 (-1.16%) | 1,033,210 |
| 5 Dec 2022 | CNY | 122.65 | 123.5 | 116.72 | 117.63 | 117.63 | -4.37 (-3.58%) | 1,812,491 |
| 2 Dec 2022 | CNY | 118.45 | 123 | 117.4 | 122 | 122 | +4.6 (+3.92%) | 2,373,367 |
| 1 Dec 2022 | CNY | 123.39 | 124.69 | 116.01 | 117.4 | 117.4 | -5.38 (-4.38%) | 2,432,549 |
| 30 Nov 2022 | CNY | 118.12 | 126.79 | 118.12 | 122.78 | 122.78 | +2.57 (+2.14%) | 3,403,474 |
| 29 Nov 2022 | CNY | 105.31 | 120.5 | 105.31 | 120.21 | 120.21 | +14.9 (+14.15%) | 3,670,020 |
| 28 Nov 2022 | CNY | 103.68 | 106.8 | 103.22 | 105.31 | 105.31 | +0.99 (+0.95%) | 496,347 |
| 25 Nov 2022 | CNY | 105.43 | 106 | 103.68 | 104.32 | 104.32 | -1.41 (-1.33%) | 558,544 |
| 24 Nov 2022 | CNY | 105.84 | 107.52 | 105.6 | 105.73 | 105.73 | -0.07 (-0.07%) | 604,739 |
