| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 77 | 78.5 | 77 | 77.89 | 77.89 | +0.4 (+0.52%) | 9,739,101 |
| 3 Jan 2023 | CNY | 77 | 77.51 | 75.28 | 77.49 | 77.49 | +0.4 (+0.52%) | 8,637,047 |
| 30 Dec 2022 | CNY | 78.31 | 79.5 | 76.88 | 77.09 | 77.09 | -0.83 (-1.07%) | 8,178,178 |
| 29 Dec 2022 | CNY | 77.3 | 79.66 | 76.85 | 77.92 | 77.92 | +0.4 (+0.52%) | 8,619,823 |
| 28 Dec 2022 | CNY | 80.4 | 80.4 | 76.68 | 77.52 | 77.52 | -2.98 (-3.70%) | 11,021,159 |
| 27 Dec 2022 | CNY | 80.62 | 80.7 | 79.7 | 80.5 | 80.5 | -0.19 (-0.24%) | 5,321,809 |
| 26 Dec 2022 | CNY | 79.06 | 81.2 | 79.05 | 80.69 | 80.69 | +1.6 (+2.02%) | 5,132,961 |
| 23 Dec 2022 | CNY | 79.22 | 80.8 | 78.66 | 79.09 | 79.09 | -0.93 (-1.16%) | 7,141,913 |
| 22 Dec 2022 | CNY | 81.31 | 81.72 | 79.78 | 80.02 | 80.02 | -0.89 (-1.10%) | 7,058,845 |
| 21 Dec 2022 | CNY | 81.65 | 83 | 80.5 | 80.91 | 80.91 | -1.02 (-1.24%) | 7,011,540 |
| 20 Dec 2022 | CNY | 81.27 | 83.4 | 81.27 | 81.93 | 81.93 | +0.25 (+0.31%) | 6,789,750 |
| 19 Dec 2022 | CNY | 82.98 | 84 | 81.35 | 81.68 | 81.68 | -1.55 (-1.86%) | 8,152,734 |
| 16 Dec 2022 | CNY | 85 | 85 | 83.08 | 83.23 | 83.23 | -2.42 (-2.83%) | 9,702,064 |
| 15 Dec 2022 | CNY | 83.97 | 87.6 | 83.42 | 85.65 | 85.65 | +1.07 (+1.27%) | 12,386,160 |
| 14 Dec 2022 | CNY | 88.3 | 88.6 | 84.49 | 84.58 | 84.58 | -0.98 (-1.15%) | 15,021,374 |
| 13 Dec 2022 | CNY | 86.5 | 86.78 | 85 | 85.56 | 85.56 | -1.45 (-1.67%) | 9,110,984 |
| 12 Dec 2022 | CNY | 84.6 | 88.5 | 83.36 | 87.01 | 87.01 | +2.31 (+2.73%) | 18,633,517 |
| 9 Dec 2022 | CNY | 83.58 | 85 | 83.08 | 84.7 | 84.7 | +1.67 (+2.01%) | 13,080,826 |
| 8 Dec 2022 | CNY | 84 | 84.5 | 82.81 | 83.03 | 83.03 | -1.12 (-1.33%) | 9,127,059 |
| 7 Dec 2022 | CNY | 85.1 | 85.5 | 84 | 84.15 | 84.15 | -1.73 (-2.01%) | 12,283,176 |
| 6 Dec 2022 | CNY | 81.91 | 86.6 | 81.51 | 85.88 | 85.88 | +3.79 (+4.62%) | 20,636,965 |
| 5 Dec 2022 | CNY | 81.18 | 82.8 | 81.18 | 82.09 | 82.09 | +0.3 (+0.37%) | 10,109,779 |
| 2 Dec 2022 | CNY | 81.52 | 83 | 81.52 | 81.79 | 81.79 | -0.4 (-0.49%) | 7,293,975 |
| 1 Dec 2022 | CNY | 82.75 | 84.11 | 82.15 | 82.19 | 82.19 | +0.9 (+1.11%) | 12,124,046 |
| 30 Nov 2022 | CNY | 81.12 | 82.68 | 80.66 | 81.29 | 81.29 | +0.17 (+0.21%) | 8,508,115 |
| 29 Nov 2022 | CNY | 79 | 81.35 | 78.59 | 81.12 | 81.12 | +2.12 (+2.68%) | 11,153,334 |
| 28 Nov 2022 | CNY | 79.99 | 79.99 | 78.1 | 79 | 79 | -2.24 (-2.76%) | 12,821,556 |
| 25 Nov 2022 | CNY | 82.09 | 83.5 | 81.09 | 81.24 | 81.24 | -0.55 (-0.67%) | 8,591,059 |
| 24 Nov 2022 | CNY | 83 | 83.8 | 81.6 | 81.79 | 81.79 | -0.81 (-0.98%) | 9,702,216 |
| 23 Nov 2022 | CNY | 83 | 83.88 | 81.5 | 82.6 | 82.6 | -0.27 (-0.33%) | 9,110,239 |
