| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 77.26 | 77.89 | 76.52 | 76.77 | 76.77 | -0.49 (-0.63%) | 334,494 |
| 4 Jan 2023 | CNY | 78.8 | 78.8 | 76.87 | 77.26 | 77.26 | -0.6 (-0.77%) | 403,170 |
| 3 Jan 2023 | CNY | 73.8 | 78.77 | 73.56 | 77.86 | 77.86 | +3.16 (+4.23%) | 1,041,723 |
| 30 Dec 2022 | CNY | 72.01 | 75.3 | 71.33 | 74.7 | 74.7 | +2.62 (+3.63%) | 616,589 |
| 29 Dec 2022 | CNY | 68.75 | 73.3 | 68.75 | 72.08 | 72.08 | +2.82 (+4.07%) | 607,826 |
| 28 Dec 2022 | CNY | 69.48 | 69.83 | 68.3 | 69.26 | 69.26 | -0.42 (-0.60%) | 345,506 |
| 27 Dec 2022 | CNY | 70.99 | 71.16 | 67.5 | 69.68 | 69.68 | -1 (-1.41%) | 807,950 |
| 26 Dec 2022 | CNY | 67.66 | 70.77 | 67.66 | 70.68 | 70.68 | +2.68 (+3.94%) | 241,840 |
| 23 Dec 2022 | CNY | 68.22 | 69.62 | 66.99 | 68 | 68 | -0.78 (-1.13%) | 405,028 |
| 22 Dec 2022 | CNY | 72.3 | 72.3 | 68.13 | 68.78 | 68.78 | -2.02 (-2.85%) | 332,200 |
| 21 Dec 2022 | CNY | 70.3 | 71.78 | 70.1 | 70.8 | 70.8 | +0.1 (+0.14%) | 220,200 |
| 20 Dec 2022 | CNY | 70 | 71.43 | 69.17 | 70.7 | 70.7 | +0.46 (+0.65%) | 335,501 |
| 19 Dec 2022 | CNY | 71 | 71 | 69.52 | 70.24 | 70.24 | -1.16 (-1.62%) | 157,800 |
| 16 Dec 2022 | CNY | 72.5 | 73.19 | 70.76 | 71.4 | 71.4 | -1.76 (-2.41%) | 259,264 |
| 15 Dec 2022 | CNY | 73 | 73.59 | 71.8 | 73.16 | 73.16 | +0.16 (+0.22%) | 329,000 |
| 14 Dec 2022 | CNY | 74.48 | 74.81 | 72 | 73 | 73 | -1.11 (-1.50%) | 207,426 |
| 13 Dec 2022 | CNY | 76.89 | 76.89 | 74.01 | 74.11 | 74.11 | -2.79 (-3.63%) | 292,703 |
| 12 Dec 2022 | CNY | 75.33 | 77.53 | 74.05 | 76.9 | 76.9 | +1.56 (+2.07%) | 534,500 |
| 9 Dec 2022 | CNY | 75.97 | 76.5 | 75.02 | 75.34 | 75.34 | -0.93 (-1.22%) | 302,817 |
| 8 Dec 2022 | CNY | 76.5 | 77.55 | 75.56 | 76.27 | 76.27 | -0.92 (-1.19%) | 333,001 |
| 7 Dec 2022 | CNY | 79 | 79 | 76.53 | 77.19 | 77.19 | -0.43 (-0.55%) | 349,883 |
| 6 Dec 2022 | CNY | 79.02 | 79.03 | 77.23 | 77.62 | 77.62 | -1.32 (-1.67%) | 363,255 |
| 5 Dec 2022 | CNY | 80.15 | 80.96 | 77.5 | 78.94 | 78.94 | -1.2 (-1.50%) | 467,153 |
| 2 Dec 2022 | CNY | 80 | 80.48 | 79.05 | 80.14 | 80.14 | +0.23 (+0.29%) | 314,970 |
| 1 Dec 2022 | CNY | 78.71 | 80.45 | 78.26 | 79.91 | 79.91 | +1.81 (+2.32%) | 589,873 |
| 30 Nov 2022 | CNY | 77.63 | 79.19 | 76.3 | 78.1 | 78.1 | +0.72 (+0.93%) | 810,521 |
| 29 Nov 2022 | CNY | 79.7 | 80.34 | 76.99 | 77.38 | 77.38 | -2.32 (-2.91%) | 659,652 |
| 28 Nov 2022 | CNY | 80.78 | 80.78 | 77.74 | 79.7 | 79.7 | -0.23 (-0.29%) | 486,187 |
| 25 Nov 2022 | CNY | 80.58 | 80.89 | 79.17 | 79.93 | 79.93 | -1.16 (-1.43%) | 288,610 |
| 24 Nov 2022 | CNY | 80.48 | 81.55 | 78.82 | 81.09 | 81.09 | +0.39 (+0.48%) | 384,750 |
