| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 88.29 | 91 | 87.03 | 89.69 | 89.69 | +1.39 (+1.57%) | 12,931,521 |
| 26 Dec 2022 | CNY | 88 | 89.5 | 86.26 | 88.3 | 88.3 | -1.64 (-1.82%) | 13,691,222 |
| 23 Dec 2022 | CNY | 86 | 92.76 | 86 | 89.94 | 89.94 | +4.14 (+4.83%) | 22,166,635 |
| 22 Dec 2022 | CNY | 77.95 | 85.8 | 77.95 | 85.8 | 85.8 | +7.8 (+10%) | 23,725,372 |
| 21 Dec 2022 | CNY | 75.21 | 78.73 | 75.12 | 78 | 78 | +2.87 (+3.82%) | 9,304,932 |
| 20 Dec 2022 | CNY | 77.5 | 78.28 | 74.28 | 75.13 | 75.13 | -3.17 (-4.05%) | 11,506,650 |
| 19 Dec 2022 | CNY | 77.9 | 80.53 | 77.68 | 78.3 | 78.3 | +0.2 (+0.26%) | 10,652,570 |
| 16 Dec 2022 | CNY | 76.1 | 78.84 | 76.02 | 78.1 | 78.1 | +0.8 (+1.03%) | 9,366,110 |
| 15 Dec 2022 | CNY | 77.42 | 78.99 | 75.88 | 77.3 | 77.3 | -0.43 (-0.55%) | 11,625,949 |
| 14 Dec 2022 | CNY | 73 | 78.5 | 72.51 | 77.73 | 77.73 | +4.18 (+5.68%) | 14,991,573 |
| 13 Dec 2022 | CNY | 70.86 | 73.9 | 70.15 | 73.55 | 73.55 | +1.98 (+2.77%) | 9,849,286 |
| 12 Dec 2022 | CNY | 72.72 | 74.32 | 71.46 | 71.57 | 71.57 | -1.22 (-1.68%) | 12,046,869 |
| 9 Dec 2022 | CNY | 69.22 | 73.72 | 68.5 | 72.79 | 72.79 | +3.31 (+4.76%) | 15,637,385 |
| 8 Dec 2022 | CNY | 69.08 | 70.44 | 68.57 | 69.48 | 69.48 | -0.27 (-0.39%) | 7,044,825 |
| 7 Dec 2022 | CNY | 68.48 | 70.57 | 67.72 | 69.75 | 69.75 | +1.17 (+1.71%) | 10,705,447 |
| 6 Dec 2022 | CNY | 65.29 | 70.89 | 65.16 | 68.58 | 68.58 | +2.6 (+3.94%) | 14,735,367 |
| 5 Dec 2022 | CNY | 66.6 | 67.35 | 65.57 | 65.98 | 65.98 | +0.25 (+0.38%) | 8,918,311 |
| 2 Dec 2022 | CNY | 65.35 | 66.88 | 64.85 | 65.73 | 65.73 | +0.43 (+0.66%) | 8,085,491 |
| 1 Dec 2022 | CNY | 64.08 | 67 | 64.08 | 65.3 | 65.3 | +2.6 (+4.15%) | 11,440,623 |
| 30 Nov 2022 | CNY | 63.39 | 64.13 | 62.42 | 62.7 | 62.7 | -0.98 (-1.54%) | 4,423,949 |
| 29 Nov 2022 | CNY | 62.09 | 63.68 | 62.07 | 63.68 | 63.68 | +2 (+3.24%) | 6,399,327 |
| 28 Nov 2022 | CNY | 60 | 61.88 | 58.86 | 61.68 | 61.68 | -0.03 (-0.05%) | 5,782,499 |
| 25 Nov 2022 | CNY | 62 | 62.3 | 61.5 | 61.71 | 61.71 | -0.09 (-0.15%) | 2,075,954 |
| 24 Nov 2022 | CNY | 62.62 | 63.2 | 61.76 | 61.8 | 61.8 | -0.63 (-1.01%) | 2,980,897 |
| 23 Nov 2022 | CNY | 62.69 | 63.6 | 62.21 | 62.43 | 62.43 | -0.72 (-1.14%) | 3,367,424 |
| 22 Nov 2022 | CNY | 62.9 | 64.2 | 62.52 | 63.15 | 63.15 | +0.25 (+0.40%) | 3,467,800 |
| 21 Nov 2022 | CNY | 64.31 | 64.36 | 62.58 | 62.9 | 62.9 | -2.36 (-3.62%) | 4,229,334 |
| 18 Nov 2022 | CNY | 64.79 | 66.16 | 64.55 | 65.26 | 65.26 | +0.49 (+0.76%) | 3,816,897 |
| 17 Nov 2022 | CNY | 64.4 | 65.79 | 64.05 | 64.77 | 64.77 | -0.4 (-0.61%) | 3,545,620 |
| 16 Nov 2022 | CNY | 64.32 | 66.5 | 63.81 | 65.17 | 65.17 | +1.13 (+1.76%) | 6,092,147 |
