| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 68.36 | 74.5 | 67.17 | 72.5 | 72.5 | +4.03 (+5.89%) | 2,914,796 |
| 26 Dec 2022 | CNY | 61.55 | 68.6 | 61.55 | 68.47 | 68.47 | +7.37 (+12.06%) | 2,407,203 |
| 23 Dec 2022 | CNY | 60.49 | 61.2 | 58.11 | 61.1 | 61.1 | +0.4 (+0.66%) | 1,634,047 |
| 22 Dec 2022 | CNY | 63.35 | 63.72 | 60.21 | 60.7 | 60.7 | -2.59 (-4.09%) | 1,420,544 |
| 21 Dec 2022 | CNY | 66 | 66.2 | 62.9 | 63.29 | 63.29 | -2.7 (-4.09%) | 943,704 |
| 20 Dec 2022 | CNY | 64.02 | 67 | 63.82 | 65.99 | 65.99 | +1.49 (+2.31%) | 1,229,645 |
| 19 Dec 2022 | CNY | 64.26 | 66.8 | 63.75 | 64.5 | 64.5 | -0.46 (-0.71%) | 889,858 |
| 16 Dec 2022 | CNY | 66.99 | 67.66 | 64.72 | 64.96 | 64.96 | -2.94 (-4.33%) | 1,109,003 |
| 15 Dec 2022 | CNY | 65 | 68.47 | 63.94 | 67.9 | 67.9 | +2.82 (+4.33%) | 1,956,612 |
| 14 Dec 2022 | CNY | 66.66 | 67.46 | 64.72 | 65.08 | 65.08 | -1.85 (-2.76%) | 1,095,046 |
| 13 Dec 2022 | CNY | 68.81 | 69.59 | 65.6 | 66.93 | 66.93 | -2.07 (-3.00%) | 1,707,613 |
| 12 Dec 2022 | CNY | 67.01 | 69.57 | 66.69 | 69 | 69 | +1.7 (+2.53%) | 1,724,051 |
| 9 Dec 2022 | CNY | 71.01 | 71.75 | 67.09 | 67.3 | 67.3 | -3.71 (-5.22%) | 2,227,658 |
| 8 Dec 2022 | CNY | 69.8 | 74.5 | 69.05 | 71.01 | 71.01 | +0.86 (+1.23%) | 1,694,071 |
| 7 Dec 2022 | CNY | 72.01 | 73.01 | 69.4 | 70.15 | 70.15 | -3.13 (-4.27%) | 1,732,036 |
| 6 Dec 2022 | CNY | 72.81 | 74.47 | 69.5 | 73.28 | 73.28 | +0.02 (+0.03%) | 1,778,813 |
| 5 Dec 2022 | CNY | 76.8 | 76.99 | 72.52 | 73.26 | 73.26 | -4.9 (-6.27%) | 2,100,439 |
| 2 Dec 2022 | CNY | 76.6 | 83 | 76 | 78.16 | 78.16 | +1.56 (+2.04%) | 2,215,929 |
| 1 Dec 2022 | CNY | 75.06 | 78.5 | 74.6 | 76.6 | 76.6 | +1.42 (+1.89%) | 2,136,901 |
| 30 Nov 2022 | CNY | 76.8 | 77.88 | 74.82 | 75.18 | 75.18 | -3.53 (-4.48%) | 1,678,932 |
| 29 Nov 2022 | CNY | 77 | 78.99 | 74.04 | 78.71 | 78.71 | +0.2 (+0.25%) | 2,790,992 |
| 28 Nov 2022 | CNY | 73.5 | 78.85 | 72.88 | 78.51 | 78.51 | +3.41 (+4.54%) | 2,440,313 |
| 25 Nov 2022 | CNY | 77.01 | 78 | 72 | 75.1 | 75.1 | -2.69 (-3.46%) | 2,497,338 |
| 24 Nov 2022 | CNY | 78.21 | 79.8 | 77.08 | 77.79 | 77.79 | -1.61 (-2.03%) | 2,603,576 |
| 23 Nov 2022 | CNY | 69.2 | 80.11 | 67.02 | 79.4 | 79.4 | +10.2 (+14.74%) | 3,761,163 |
| 22 Nov 2022 | CNY | 71.82 | 72.45 | 69.02 | 69.2 | 69.2 | -3.46 (-4.76%) | 1,387,198 |
| 21 Nov 2022 | CNY | 69.38 | 74 | 68.7 | 72.66 | 72.66 | +3.56 (+5.15%) | 2,479,517 |
| 18 Nov 2022 | CNY | 66.52 | 71.3 | 64.8 | 69.1 | 69.1 | +2.1 (+3.13%) | 2,602,387 |
| 17 Nov 2022 | CNY | 67.23 | 67.96 | 66 | 67 | 67 | -0.8 (-1.18%) | 1,160,888 |
| 16 Nov 2022 | CNY | 69.2 | 71 | 67.3 | 67.8 | 67.8 | -2.07 (-2.96%) | 1,821,000 |
