| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 68.31 | 70.03 | 67.38 | 69.2 | 69.2 | +0.89 (+1.30%) | 2,035,058 |
| 30 Dec 2022 | CNY | 68.05 | 68.81 | 67.2 | 68.31 | 68.31 | +0.26 (+0.38%) | 1,389,490 |
| 29 Dec 2022 | CNY | 65 | 70.2 | 64.43 | 68.05 | 68.05 | +3.19 (+4.92%) | 2,653,455 |
| 28 Dec 2022 | CNY | 64.54 | 65.59 | 64.3 | 64.86 | 64.86 | -0.2 (-0.31%) | 1,275,747 |
| 27 Dec 2022 | CNY | 63.5 | 65.5 | 63.1 | 65.06 | 65.06 | +1.41 (+2.22%) | 2,658,767 |
| 26 Dec 2022 | CNY | 63 | 64.8 | 63 | 63.65 | 63.65 | +0.33 (+0.52%) | 1,192,865 |
| 23 Dec 2022 | CNY | 65.5 | 65.5 | 62.88 | 63.32 | 63.32 | -1.89 (-2.90%) | 1,470,631 |
| 22 Dec 2022 | CNY | 67.2 | 67.6 | 65.21 | 65.21 | 65.21 | -2.12 (-3.15%) | 1,179,206 |
| 21 Dec 2022 | CNY | 67.99 | 68.38 | 65.93 | 67.33 | 67.33 | -0.66 (-0.97%) | 1,021,047 |
| 20 Dec 2022 | CNY | 67 | 69.71 | 66.16 | 67.99 | 67.99 | +0.7 (+1.04%) | 1,255,482 |
| 19 Dec 2022 | CNY | 66.21 | 69.33 | 65.6 | 67.29 | 67.29 | +0.39 (+0.58%) | 895,418 |
| 16 Dec 2022 | CNY | 67.65 | 68.43 | 66.9 | 66.9 | 66.9 | -0.81 (-1.20%) | 482,024 |
| 15 Dec 2022 | CNY | 68.02 | 69.39 | 67.67 | 67.71 | 67.71 | -0.53 (-0.78%) | 500,429 |
| 14 Dec 2022 | CNY | 68.42 | 69.64 | 67.81 | 68.24 | 68.24 | -0.66 (-0.96%) | 741,948 |
| 13 Dec 2022 | CNY | 73.5 | 73.5 | 68.88 | 68.9 | 68.9 | -3 (-4.17%) | 991,157 |
| 12 Dec 2022 | CNY | 69.7 | 71.98 | 69.62 | 71.9 | 71.9 | +1.63 (+2.32%) | 849,043 |
| 9 Dec 2022 | CNY | 69.8 | 70.93 | 68.82 | 70.27 | 70.27 | +0.2 (+0.29%) | 684,670 |
| 8 Dec 2022 | CNY | 71 | 73.87 | 69.96 | 70.07 | 70.07 | -0.82 (-1.16%) | 1,283,666 |
| 7 Dec 2022 | CNY | 69.72 | 71.15 | 69.41 | 70.89 | 70.89 | +1.09 (+1.56%) | 701,769 |
| 6 Dec 2022 | CNY | 70.89 | 71.66 | 69.7 | 69.8 | 69.8 | -1.48 (-2.08%) | 612,165 |
| 5 Dec 2022 | CNY | 71.83 | 71.85 | 70.43 | 71.28 | 71.28 | +0.04 (+0.06%) | 568,264 |
| 2 Dec 2022 | CNY | 72.8 | 73.63 | 70.8 | 71.24 | 71.24 | -1.56 (-2.14%) | 808,398 |
| 1 Dec 2022 | CNY | 71.49 | 73.85 | 70.79 | 72.8 | 72.8 | +1.73 (+2.43%) | 850,019 |
| 30 Nov 2022 | CNY | 72.31 | 73.3 | 70.77 | 71.07 | 71.07 | -1.24 (-1.71%) | 807,657 |
| 29 Nov 2022 | CNY | 70.67 | 72.7 | 70.67 | 72.31 | 72.31 | +0.59 (+0.82%) | 777,734 |
| 28 Nov 2022 | CNY | 72 | 73.49 | 70.01 | 71.72 | 71.72 | -0.83 (-1.14%) | 672,223 |
| 25 Nov 2022 | CNY | 75.75 | 75.75 | 72.35 | 72.55 | 72.55 | -3.2 (-4.22%) | 656,807 |
| 24 Nov 2022 | CNY | 75.3 | 77.22 | 75.07 | 75.75 | 75.75 | +0.12 (+0.16%) | 513,117 |
| 23 Nov 2022 | CNY | 76.39 | 77.7 | 73.08 | 75.63 | 75.63 | -1.27 (-1.65%) | 1,052,474 |
| 22 Nov 2022 | CNY | 80.19 | 81.7 | 76.88 | 76.9 | 76.9 | -3.58 (-4.45%) | 982,829 |
