| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 76.59 | 77.5 | 75.51 | 75.53 | 75.53 | -1.44 (-1.87%) | 3,155,676 |
| 5 Jan 2023 | CNY | 73.88 | 77.39 | 73.3 | 76.97 | 76.97 | +3.48 (+4.74%) | 5,770,805 |
| 4 Jan 2023 | CNY | 72.58 | 75.5 | 72.58 | 73.49 | 73.49 | +0.59 (+0.81%) | 4,068,873 |
| 3 Jan 2023 | CNY | 72.68 | 73.33 | 70.89 | 72.9 | 72.9 | -0.04 (-0.05%) | 3,663,611 |
| 30 Dec 2022 | CNY | 73.66 | 74.39 | 72.76 | 72.94 | 72.94 | -0.29 (-0.40%) | 1,846,210 |
| 29 Dec 2022 | CNY | 75.88 | 75.89 | 73.13 | 73.23 | 73.23 | -2.07 (-2.75%) | 2,375,707 |
| 28 Dec 2022 | CNY | 77.39 | 77.55 | 74.08 | 75.3 | 75.3 | -2.12 (-2.74%) | 3,513,310 |
| 27 Dec 2022 | CNY | 75.83 | 77.67 | 75.49 | 77.42 | 77.42 | +2.03 (+2.69%) | 3,015,656 |
| 26 Dec 2022 | CNY | 76.19 | 76.68 | 75.2 | 75.39 | 75.39 | -0.8 (-1.05%) | 2,201,145 |
| 23 Dec 2022 | CNY | 76.6 | 77.15 | 75.16 | 76.19 | 76.19 | -1.41 (-1.82%) | 2,577,340 |
| 22 Dec 2022 | CNY | 77.17 | 79.54 | 76.88 | 77.6 | 77.6 | +0.55 (+0.71%) | 3,538,706 |
| 21 Dec 2022 | CNY | 77.31 | 78.45 | 76.49 | 77.05 | 77.05 | +0.28 (+0.36%) | 1,964,184 |
| 20 Dec 2022 | CNY | 78.89 | 79.27 | 75.9 | 76.77 | 76.77 | -2.02 (-2.56%) | 2,861,674 |
| 19 Dec 2022 | CNY | 79.91 | 80.4 | 78.01 | 78.79 | 78.79 | -1.11 (-1.39%) | 2,972,181 |
| 16 Dec 2022 | CNY | 81.69 | 82.93 | 79.32 | 79.9 | 79.9 | -2.18 (-2.66%) | 5,137,704 |
| 15 Dec 2022 | CNY | 83.95 | 86.67 | 81.93 | 82.08 | 82.08 | -1.17 (-1.41%) | 4,469,724 |
| 14 Dec 2022 | CNY | 80.88 | 83.5 | 80.83 | 83.25 | 83.25 | +1.34 (+1.64%) | 3,077,493 |
| 13 Dec 2022 | CNY | 81.5 | 83.18 | 80.31 | 81.91 | 81.91 | -0.09 (-0.11%) | 2,199,640 |
| 12 Dec 2022 | CNY | 83.06 | 85.4 | 81.5 | 82 | 82 | -1.9 (-2.26%) | 5,113,895 |
| 9 Dec 2022 | CNY | 81.3 | 84.01 | 80 | 83.9 | 83.9 | +2.7 (+3.33%) | 6,328,084 |
| 8 Dec 2022 | CNY | 79.08 | 81.43 | 77.6 | 81.2 | 81.2 | +2.12 (+2.68%) | 4,393,772 |
| 7 Dec 2022 | CNY | 79.52 | 80.52 | 77.88 | 79.08 | 79.08 | -0.83 (-1.04%) | 3,978,317 |
| 6 Dec 2022 | CNY | 79.57 | 82.22 | 78.31 | 79.91 | 79.91 | -0.2 (-0.25%) | 6,232,364 |
| 5 Dec 2022 | CNY | 74.61 | 80.45 | 74.05 | 80.11 | 80.11 | +6.26 (+8.48%) | 7,968,300 |
| 2 Dec 2022 | CNY | 73.63 | 75.08 | 72.8 | 73.85 | 73.85 | +0.17 (+0.23%) | 2,614,314 |
| 1 Dec 2022 | CNY | 74 | 76 | 73.02 | 73.68 | 73.68 | +1.64 (+2.28%) | 4,435,701 |
| 30 Nov 2022 | CNY | 73.8 | 74.36 | 72.01 | 72.04 | 72.04 | -2.6 (-3.48%) | 3,766,762 |
| 29 Nov 2022 | CNY | 72.01 | 74.79 | 70.8 | 74.64 | 74.64 | +3.84 (+5.42%) | 4,635,568 |
| 28 Nov 2022 | CNY | 69.02 | 70.9 | 68.38 | 70.8 | 70.8 | -0.66 (-0.92%) | 3,385,676 |
| 25 Nov 2022 | CNY | 71.78 | 73.45 | 70.92 | 71.46 | 71.46 | -0.56 (-0.78%) | 2,740,588 |
