| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 73.09 | 73.09 | 70.7 | 70.84 | 70.84 | -2.6 (-3.54%) | 541,100 |
| 27 Dec 2022 | CNY | 74.44 | 74.44 | 72.6 | 73.44 | 73.44 | -0.31 (-0.42%) | 343,400 |
| 26 Dec 2022 | CNY | 72.85 | 74.7 | 72.83 | 73.75 | 73.75 | +0.96 (+1.32%) | 324,300 |
| 23 Dec 2022 | CNY | 71.97 | 73.44 | 71.8 | 72.79 | 72.79 | +0.28 (+0.39%) | 325,200 |
| 22 Dec 2022 | CNY | 74.91 | 75.48 | 72.51 | 72.51 | 72.51 | -2.19 (-2.93%) | 452,800 |
| 21 Dec 2022 | CNY | 74.91 | 75.26 | 73.77 | 74.7 | 74.7 | -0.02 (-0.03%) | 325,100 |
| 20 Dec 2022 | CNY | 75.05 | 75.45 | 74.02 | 74.72 | 74.72 | -0.82 (-1.09%) | 379,200 |
| 19 Dec 2022 | CNY | 75.19 | 75.72 | 73.99 | 75.54 | 75.54 | +0.34 (+0.45%) | 542,091 |
| 16 Dec 2022 | CNY | 78.33 | 78.33 | 74.57 | 75.2 | 75.2 | -3.59 (-4.56%) | 840,781 |
| 15 Dec 2022 | CNY | 77.08 | 79.84 | 76.45 | 78.79 | 78.79 | +1.85 (+2.40%) | 628,500 |
| 14 Dec 2022 | CNY | 77.07 | 78.73 | 76.8 | 76.94 | 76.94 | -0.08 (-0.10%) | 590,300 |
| 13 Dec 2022 | CNY | 78.19 | 78.39 | 76.29 | 77.02 | 77.02 | -1.16 (-1.48%) | 751,100 |
| 12 Dec 2022 | CNY | 78.84 | 79.4 | 77.81 | 78.18 | 78.18 | -0.66 (-0.84%) | 585,550 |
| 9 Dec 2022 | CNY | 80.3 | 80.74 | 78.8 | 78.84 | 78.84 | -1.61 (-2.00%) | 739,700 |
| 8 Dec 2022 | CNY | 81.36 | 82.38 | 80.41 | 80.45 | 80.45 | -1.29 (-1.58%) | 463,921 |
| 7 Dec 2022 | CNY | 82.2 | 82.73 | 81.49 | 81.74 | 81.74 | -0.62 (-0.75%) | 423,100 |
| 6 Dec 2022 | CNY | 83.6 | 84.16 | 80.99 | 82.36 | 82.36 | -1.32 (-1.58%) | 738,100 |
| 5 Dec 2022 | CNY | 84.31 | 85.33 | 82.81 | 83.68 | 83.68 | -0.5 (-0.59%) | 531,275 |
| 2 Dec 2022 | CNY | 81.87 | 84.93 | 81.01 | 84.18 | 84.18 | +2.63 (+3.23%) | 1,224,300 |
| 1 Dec 2022 | CNY | 80.94 | 83.5 | 80.35 | 81.55 | 81.55 | +1.85 (+2.32%) | 1,125,685 |
| 30 Nov 2022 | CNY | 83.6 | 84 | 79.7 | 79.7 | 79.7 | -3.95 (-4.72%) | 1,044,797 |
| 29 Nov 2022 | CNY | 84.12 | 84.37 | 83.02 | 83.65 | 83.65 | -0.35 (-0.42%) | 499,400 |
| 28 Nov 2022 | CNY | 84.6 | 85.54 | 83.28 | 84 | 84 | -1.15 (-1.35%) | 716,445 |
| 25 Nov 2022 | CNY | 90.11 | 91.13 | 84 | 85.15 | 85.15 | -4.88 (-5.42%) | 1,403,001 |
| 24 Nov 2022 | CNY | 89.48 | 90.85 | 88.43 | 90.03 | 90.03 | +0.73 (+0.82%) | 635,727 |
| 23 Nov 2022 | CNY | 91.88 | 91.88 | 87.8 | 89.3 | 89.3 | -2.8 (-3.04%) | 1,181,197 |
| 22 Nov 2022 | CNY | 90.6 | 93.6 | 89.28 | 92.1 | 92.1 | +2.22 (+2.47%) | 1,273,687 |
| 21 Nov 2022 | CNY | 88.56 | 91.24 | 87.56 | 89.88 | 89.88 | +1.1 (+1.24%) | 921,026 |
| 18 Nov 2022 | CNY | 89 | 89.69 | 86.68 | 88.78 | 88.78 | +0.18 (+0.20%) | 1,257,814 |
| 17 Nov 2022 | CNY | 86.52 | 89.7 | 86.31 | 88.6 | 88.6 | +1.53 (+1.76%) | 1,595,658 |
