| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 71.02 | 74.3 | 70.86 | 73.1 | 73.1 | +1.46 (+2.04%) | 6,904,560 |
| 5 Jan 2023 | CNY | 69.47 | 71.8 | 68.98 | 71.64 | 71.64 | +2.6 (+3.77%) | 6,168,398 |
| 4 Jan 2023 | CNY | 70.89 | 70.89 | 68.63 | 69.04 | 69.04 | -1.96 (-2.76%) | 4,134,452 |
| 3 Jan 2023 | CNY | 68.85 | 71.01 | 67.88 | 71 | 71 | +2.25 (+3.27%) | 5,290,850 |
| 30 Dec 2022 | CNY | 70.41 | 71.37 | 68.75 | 68.75 | 68.75 | -1.25 (-1.79%) | 3,613,802 |
| 29 Dec 2022 | CNY | 71.5 | 72.75 | 69.88 | 70 | 70 | -0.35 (-0.50%) | 5,018,365 |
| 28 Dec 2022 | CNY | 70.56 | 71.87 | 68.27 | 70.35 | 70.35 | +0.26 (+0.37%) | 5,952,602 |
| 27 Dec 2022 | CNY | 69.2 | 70.5 | 68.66 | 70.09 | 70.09 | +1.16 (+1.68%) | 3,286,543 |
| 26 Dec 2022 | CNY | 66.01 | 68.99 | 66.01 | 68.93 | 68.93 | +2.06 (+3.08%) | 3,565,280 |
| 23 Dec 2022 | CNY | 67.03 | 68.01 | 66.55 | 66.87 | 66.87 | -0.52 (-0.77%) | 3,033,096 |
| 22 Dec 2022 | CNY | 70.03 | 70.36 | 67 | 67.39 | 67.39 | -2.25 (-3.23%) | 4,577,150 |
| 21 Dec 2022 | CNY | 69.77 | 71.28 | 69.2 | 69.64 | 69.64 | -0.39 (-0.56%) | 2,700,444 |
| 20 Dec 2022 | CNY | 72 | 72.65 | 69.9 | 70.03 | 70.03 | -2.24 (-3.10%) | 4,390,548 |
| 19 Dec 2022 | CNY | 71.7 | 75.5 | 71.7 | 72.27 | 72.27 | +0.04 (+0.06%) | 5,296,994 |
| 16 Dec 2022 | CNY | 73.95 | 74.2 | 71.5 | 72.23 | 72.23 | -2.49 (-3.33%) | 4,651,642 |
| 15 Dec 2022 | CNY | 72.8 | 75.12 | 71.88 | 74.72 | 74.72 | +1.92 (+2.64%) | 5,488,311 |
| 14 Dec 2022 | CNY | 74.11 | 74.98 | 72.67 | 72.8 | 72.8 | -1.75 (-2.35%) | 4,596,263 |
| 13 Dec 2022 | CNY | 76.18 | 76.33 | 74.35 | 74.55 | 74.55 | -1.17 (-1.55%) | 4,195,513 |
| 12 Dec 2022 | CNY | 77.5 | 77.77 | 75.72 | 75.72 | 75.72 | -2.04 (-2.62%) | 4,479,482 |
| 9 Dec 2022 | CNY | 78.3 | 78.76 | 77.05 | 77.76 | 77.76 | -0.8 (-1.02%) | 5,540,017 |
| 8 Dec 2022 | CNY | 80.17 | 80.88 | 78.5 | 78.56 | 78.56 | -1.62 (-2.02%) | 6,050,602 |
| 7 Dec 2022 | CNY | 78 | 81.65 | 77.94 | 80.18 | 80.18 | +1.81 (+2.31%) | 8,519,614 |
| 6 Dec 2022 | CNY | 76.9 | 79.4 | 75.7 | 78.37 | 78.37 | +1.03 (+1.33%) | 5,520,087 |
| 5 Dec 2022 | CNY | 77.36 | 77.88 | 75.5 | 77.34 | 77.34 | +0.22 (+0.29%) | 4,509,820 |
| 2 Dec 2022 | CNY | 77.08 | 78.8 | 76.57 | 77.12 | 77.12 | -0.67 (-0.86%) | 5,170,548 |
| 1 Dec 2022 | CNY | 79.88 | 79.98 | 77.36 | 77.79 | 77.79 | +0.57 (+0.74%) | 6,547,584 |
| 30 Nov 2022 | CNY | 76 | 78.4 | 76 | 77.22 | 77.22 | +1.46 (+1.93%) | 6,211,239 |
| 29 Nov 2022 | CNY | 74 | 77.18 | 73 | 75.76 | 75.76 | +1.82 (+2.46%) | 5,606,069 |
| 28 Nov 2022 | CNY | 72.98 | 74.5 | 72.68 | 73.94 | 73.94 | -0.86 (-1.15%) | 3,794,364 |
| 25 Nov 2022 | CNY | 77.1 | 77.38 | 74.66 | 74.8 | 74.8 | -2.75 (-3.55%) | 4,976,172 |
