| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 24 Nov 2022 | CNY | 70.88 | 72.48 | 70.58 | 72.02 | 72.02 | +1.49 (+2.11%) | 3,206,808 |
| 23 Nov 2022 | CNY | 72.75 | 73.1 | 69.48 | 70.53 | 70.53 | -2.06 (-2.84%) | 4,322,621 |
| 22 Nov 2022 | CNY | 73.98 | 74.39 | 72.2 | 72.59 | 72.59 | -1.43 (-1.93%) | 3,031,107 |
| 21 Nov 2022 | CNY | 74.4 | 74.99 | 72.72 | 74.02 | 74.02 | -1.48 (-1.96%) | 4,016,717 |
| 18 Nov 2022 | CNY | 77.55 | 77.91 | 75.15 | 75.5 | 75.5 | -2.06 (-2.66%) | 4,983,866 |
| 17 Nov 2022 | CNY | 76 | 77.56 | 74.07 | 77.56 | 77.56 | +1.5 (+1.97%) | 6,125,962 |
