| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 79.68 | 79.87 | 75.6 | 76.79 | 76.79 | -2.89 (-3.63%) | 387,800 |
| 23 Dec 2022 | CNY | 78.95 | 80.6 | 77.8 | 79.68 | 79.68 | +0.73 (+0.92%) | 303,286 |
| 22 Dec 2022 | CNY | 83.09 | 83.14 | 78.44 | 78.95 | 78.95 | -3.46 (-4.20%) | 377,300 |
| 21 Dec 2022 | CNY | 84.04 | 86 | 81.88 | 82.41 | 82.41 | -1.63 (-1.94%) | 740,137 |
| 20 Dec 2022 | CNY | 81.2 | 86.8 | 81.2 | 84.04 | 84.04 | +2.84 (+3.50%) | 1,551,025 |
| 19 Dec 2022 | CNY | 78.98 | 83.5 | 78.12 | 81.2 | 81.2 | +2.33 (+2.95%) | 840,960 |
| 16 Dec 2022 | CNY | 79.18 | 79.67 | 78.15 | 78.87 | 78.87 | -0.38 (-0.48%) | 163,200 |
| 15 Dec 2022 | CNY | 78 | 79.55 | 77 | 79.25 | 79.25 | +0.91 (+1.16%) | 181,378 |
| 14 Dec 2022 | CNY | 80.8 | 80.8 | 78.32 | 78.34 | 78.34 | -2.04 (-2.54%) | 293,940 |
| 13 Dec 2022 | CNY | 80.99 | 81.8 | 80.05 | 80.38 | 80.38 | -0.11 (-0.14%) | 210,532 |
| 12 Dec 2022 | CNY | 81.75 | 81.83 | 80.27 | 80.49 | 80.49 | -1.34 (-1.64%) | 272,961 |
| 9 Dec 2022 | CNY | 82.71 | 84.84 | 81.79 | 81.83 | 81.83 | -0.87 (-1.05%) | 441,035 |
| 8 Dec 2022 | CNY | 82.22 | 83.28 | 80.85 | 82.7 | 82.7 | -0.45 (-0.54%) | 443,800 |
| 7 Dec 2022 | CNY | 82 | 84.39 | 80 | 83.15 | 83.15 | +2.89 (+3.60%) | 569,059 |
| 6 Dec 2022 | CNY | 82.36 | 82.55 | 79.65 | 80.26 | 80.26 | -2.1 (-2.55%) | 369,806 |
| 5 Dec 2022 | CNY | 83 | 83.5 | 81.18 | 82.36 | 82.36 | -0.32 (-0.39%) | 309,365 |
| 2 Dec 2022 | CNY | 84.5 | 84.5 | 82.15 | 82.68 | 82.68 | -2.2 (-2.59%) | 651,363 |
| 1 Dec 2022 | CNY | 76.88 | 84.88 | 76.39 | 84.88 | 84.88 | +7.84 (+10.18%) | 1,255,439 |
| 30 Nov 2022 | CNY | 78 | 78.58 | 76.26 | 77.04 | 77.04 | -1.59 (-2.02%) | 226,000 |
| 29 Nov 2022 | CNY | 75.16 | 78.63 | 74.25 | 78.63 | 78.63 | +3.56 (+4.74%) | 586,686 |
| 28 Nov 2022 | CNY | 74.25 | 76.17 | 74.25 | 75.07 | 75.07 | -0.64 (-0.85%) | 204,500 |
| 25 Nov 2022 | CNY | 77.66 | 77.66 | 75.5 | 75.71 | 75.71 | -2.49 (-3.18%) | 290,900 |
| 24 Nov 2022 | CNY | 77.08 | 78.6 | 76.62 | 78.2 | 78.2 | +1.12 (+1.45%) | 426,759 |
| 23 Nov 2022 | CNY | 79.14 | 79.99 | 75.39 | 77.08 | 77.08 | -2.58 (-3.24%) | 671,449 |
| 22 Nov 2022 | CNY | 80.33 | 81 | 78.7 | 79.66 | 79.66 | -1.03 (-1.28%) | 667,234 |
| 21 Nov 2022 | CNY | 79.94 | 81.45 | 77.66 | 80.69 | 80.69 | +1.4 (+1.77%) | 1,201,117 |
| 18 Nov 2022 | CNY | 76.65 | 80.45 | 76.65 | 79.29 | 79.29 | +2.15 (+2.79%) | 1,651,182 |
| 17 Nov 2022 | CNY | 77 | 77.76 | 75.03 | 77.14 | 77.14 | +0.34 (+0.44%) | 1,128,949 |
| 16 Nov 2022 | CNY | 76.61 | 77.3 | 75.26 | 76.8 | 76.8 | +0.58 (+0.76%) | 853,200 |
| 15 Nov 2022 | CNY | 75.29 | 76.48 | 74.15 | 76.22 | 76.22 | +0.98 (+1.30%) | 707,553 |
