| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 93.5 | 93.55 | 92.68 | 92.9 | 92.9 | +0.45 (+0.49%) | 6,673,576 |
| 4 Jan 2023 | CNY | 92.6 | 93.18 | 92.2 | 92.45 | 92.45 | +0.05 (+0.05%) | 6,735,121 |
| 3 Jan 2023 | CNY | 92 | 92.89 | 91.3 | 92.4 | 92.4 | -0.25 (-0.27%) | 9,448,947 |
| 30 Dec 2022 | CNY | 93.13 | 93.68 | 92.57 | 92.65 | 92.65 | -0.26 (-0.28%) | 8,423,465 |
| 29 Dec 2022 | CNY | 92.15 | 93.05 | 91.68 | 92.91 | 92.91 | +0.05 (+0.05%) | 7,915,162 |
| 28 Dec 2022 | CNY | 91.25 | 93.33 | 91.22 | 92.86 | 92.86 | +1.02 (+1.11%) | 8,632,725 |
| 27 Dec 2022 | CNY | 91.28 | 92.12 | 90.53 | 91.84 | 91.84 | +1.56 (+1.73%) | 7,529,929 |
| 26 Dec 2022 | CNY | 89.21 | 91.3 | 88.01 | 90.28 | 90.28 | +1.47 (+1.66%) | 8,370,512 |
| 23 Dec 2022 | CNY | 91.94 | 91.94 | 88.1 | 88.81 | 88.81 | -2.76 (-3.01%) | 9,750,531 |
| 22 Dec 2022 | CNY | 90.68 | 92.15 | 90.08 | 91.57 | 91.57 | +1.72 (+1.91%) | 10,154,029 |
| 21 Dec 2022 | CNY | 90.4 | 90.4 | 89.02 | 89.85 | 89.85 | +0.24 (+0.27%) | 5,890,761 |
| 20 Dec 2022 | CNY | 90.01 | 91.1 | 89.3 | 89.61 | 89.61 | -1.12 (-1.23%) | 7,588,157 |
| 19 Dec 2022 | CNY | 91.83 | 91.99 | 90.16 | 90.73 | 90.73 | -0.67 (-0.73%) | 9,714,452 |
| 16 Dec 2022 | CNY | 91.04 | 91.84 | 90.82 | 91.4 | 91.4 | +0.14 (+0.15%) | 6,752,514 |
| 15 Dec 2022 | CNY | 91.81 | 91.81 | 90.4 | 91.26 | 91.26 | -0.54 (-0.59%) | 7,214,261 |
| 14 Dec 2022 | CNY | 91.48 | 92.1 | 90.67 | 91.8 | 91.8 | +0.65 (+0.71%) | 5,931,376 |
| 13 Dec 2022 | CNY | 90.81 | 91.78 | 90 | 91.15 | 91.15 | +0.34 (+0.37%) | 7,959,693 |
| 12 Dec 2022 | CNY | 92.5 | 93.15 | 90.67 | 90.81 | 90.81 | -2.59 (-2.77%) | 13,104,469 |
| 9 Dec 2022 | CNY | 92.4 | 93.66 | 92 | 93.4 | 93.4 | +0.96 (+1.04%) | 17,661,367 |
| 8 Dec 2022 | CNY | 92.51 | 93.16 | 91.66 | 92.44 | 92.44 | -0.19 (-0.21%) | 8,763,466 |
| 7 Dec 2022 | CNY | 92.8 | 93.28 | 91.98 | 92.63 | 92.63 | -0.25 (-0.27%) | 9,822,493 |
| 6 Dec 2022 | CNY | 90.5 | 93.11 | 90.38 | 92.88 | 92.88 | +1.68 (+1.84%) | 13,866,254 |
| 5 Dec 2022 | CNY | 91.68 | 92.25 | 89.88 | 91.2 | 91.2 | +1.26 (+1.40%) | 10,139,192 |
| 2 Dec 2022 | CNY | 90.65 | 90.65 | 89.4 | 89.94 | 89.94 | -0.51 (-0.56%) | 6,770,900 |
| 1 Dec 2022 | CNY | 90 | 93.1 | 89.71 | 90.45 | 90.45 | +0.95 (+1.06%) | 12,521,062 |
| 30 Nov 2022 | CNY | 89.77 | 90.7 | 88.14 | 89.5 | 89.5 | -1.42 (-1.56%) | 12,700,683 |
| 29 Nov 2022 | CNY | 88 | 91 | 87.41 | 90.92 | 90.92 | +3.93 (+4.52%) | 16,351,416 |
| 28 Nov 2022 | CNY | 86.03 | 87.9 | 85.11 | 86.99 | 86.99 | -0.91 (-1.04%) | 10,127,440 |
| 25 Nov 2022 | CNY | 86.5 | 89.11 | 86.15 | 87.9 | 87.9 | +1.38 (+1.60%) | 10,763,114 |
| 24 Nov 2022 | CNY | 86.61 | 87.92 | 86.01 | 86.52 | 86.52 | +0.03 (+0.03%) | 6,693,760 |
