| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 78.96 | 78.96 | 77 | 77.69 | 77.69 | -1.91 (-2.40%) | 6,015,230 |
| 30 Dec 2022 | CNY | 78.83 | 80 | 78.32 | 79.6 | 79.6 | +0.77 (+0.98%) | 4,714,429 |
| 29 Dec 2022 | CNY | 79.71 | 79.99 | 78 | 78.83 | 78.83 | -1.48 (-1.84%) | 4,357,813 |
| 28 Dec 2022 | CNY | 80.01 | 80.41 | 79.01 | 80.31 | 80.31 | +0.63 (+0.79%) | 5,140,881 |
| 27 Dec 2022 | CNY | 80.46 | 80.78 | 79.42 | 79.68 | 79.68 | +0.14 (+0.18%) | 3,704,416 |
| 26 Dec 2022 | CNY | 80.58 | 82.5 | 79.4 | 79.54 | 79.54 | -1.03 (-1.28%) | 3,839,661 |
| 23 Dec 2022 | CNY | 78.15 | 80.98 | 77.2 | 80.57 | 80.57 | +2.18 (+2.78%) | 5,876,073 |
| 22 Dec 2022 | CNY | 78.91 | 79.48 | 77.85 | 78.39 | 78.39 | +0.13 (+0.17%) | 3,815,392 |
| 21 Dec 2022 | CNY | 78.78 | 78.93 | 77.84 | 78.26 | 78.26 | +0.34 (+0.44%) | 3,546,517 |
| 20 Dec 2022 | CNY | 79.79 | 80.03 | 77.1 | 77.92 | 77.92 | -2.16 (-2.70%) | 4,329,131 |
| 19 Dec 2022 | CNY | 80.78 | 80.98 | 79.8 | 80.08 | 80.08 | -0.71 (-0.88%) | 2,843,963 |
| 16 Dec 2022 | CNY | 80.14 | 80.83 | 79.66 | 80.79 | 80.79 | +0.67 (+0.84%) | 4,398,549 |
| 15 Dec 2022 | CNY | 81.41 | 81.42 | 79.45 | 80.12 | 80.12 | -1.48 (-1.81%) | 4,116,539 |
| 14 Dec 2022 | CNY | 80.5 | 81.75 | 79.5 | 81.6 | 81.6 | +1.14 (+1.42%) | 5,127,244 |
| 13 Dec 2022 | CNY | 79.99 | 81.16 | 78.58 | 80.46 | 80.46 | +0.71 (+0.89%) | 5,561,386 |
| 12 Dec 2022 | CNY | 79.88 | 80.45 | 78.62 | 79.75 | 79.75 | -0.45 (-0.56%) | 4,756,822 |
| 9 Dec 2022 | CNY | 79.76 | 80.58 | 78.06 | 80.2 | 80.2 | +0.2 (+0.25%) | 8,088,168 |
| 8 Dec 2022 | CNY | 81.55 | 81.6 | 79.53 | 80 | 80 | -1.8 (-2.20%) | 6,248,542 |
| 7 Dec 2022 | CNY | 80.21 | 82.79 | 79.25 | 81.8 | 81.8 | +1.79 (+2.24%) | 11,135,381 |
| 6 Dec 2022 | CNY | 75.99 | 80.5 | 75.88 | 80.01 | 80.01 | +3.5 (+4.57%) | 11,597,910 |
| 5 Dec 2022 | CNY | 76.81 | 76.98 | 75.67 | 76.51 | 76.51 | +1.16 (+1.54%) | 8,437,194 |
| 2 Dec 2022 | CNY | 73.46 | 75.5 | 73.36 | 75.35 | 75.35 | +1.25 (+1.69%) | 9,303,718 |
| 1 Dec 2022 | CNY | 72.5 | 74.9 | 72.2 | 74.1 | 74.1 | +3.74 (+5.32%) | 14,199,156 |
| 30 Nov 2022 | CNY | 70.97 | 70.97 | 69.82 | 70.36 | 70.36 | -0.19 (-0.27%) | 5,568,290 |
| 29 Nov 2022 | CNY | 70.83 | 71.88 | 70.25 | 70.55 | 70.55 | +0.36 (+0.51%) | 9,173,318 |
| 28 Nov 2022 | CNY | 68.06 | 70.29 | 67.35 | 70.19 | 70.19 | +0.16 (+0.23%) | 7,219,415 |
| 25 Nov 2022 | CNY | 70.15 | 70.63 | 69.75 | 70.03 | 70.03 | -0.12 (-0.17%) | 3,195,951 |
| 24 Nov 2022 | CNY | 71.55 | 72 | 69.93 | 70.15 | 70.15 | -0.35 (-0.50%) | 4,163,179 |
| 23 Nov 2022 | CNY | 71.5 | 71.9 | 70.5 | 70.5 | 70.5 | -0.57 (-0.80%) | 4,594,626 |
| 22 Nov 2022 | CNY | 72.84 | 73.39 | 70.66 | 71.07 | 71.07 | -1.03 (-1.43%) | 4,417,341 |
