| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 93.7 | 94.6 | 90.09 | 90.7 | 90.7 | -2.3 (-2.47%) | 482,129 |
| 3 Jan 2023 | CNY | 90.31 | 94.34 | 89.38 | 93 | 93 | +2.85 (+3.16%) | 469,587 |
| 30 Dec 2022 | CNY | 91.37 | 91.39 | 89.1 | 90.15 | 90.15 | -0.1 (-0.11%) | 394,165 |
| 29 Dec 2022 | CNY | 90.12 | 91.55 | 88.83 | 90.25 | 90.25 | +0.24 (+0.27%) | 310,065 |
| 28 Dec 2022 | CNY | 90.88 | 91.44 | 88.67 | 90.01 | 90.01 | -1.48 (-1.62%) | 597,272 |
| 27 Dec 2022 | CNY | 92.05 | 92.33 | 90 | 91.49 | 91.49 | +0.69 (+0.76%) | 500,667 |
| 26 Dec 2022 | CNY | 89.52 | 93 | 89.41 | 90.8 | 90.8 | +1.28 (+1.43%) | 517,996 |
| 23 Dec 2022 | CNY | 90.12 | 90.91 | 88.33 | 89.52 | 89.52 | -1.3 (-1.43%) | 505,138 |
| 22 Dec 2022 | CNY | 92.06 | 93.17 | 90.21 | 90.82 | 90.82 | -0.79 (-0.86%) | 412,409 |
| 21 Dec 2022 | CNY | 94.66 | 94.66 | 91.31 | 91.61 | 91.61 | -3.04 (-3.21%) | 580,602 |
| 20 Dec 2022 | CNY | 94.64 | 97.17 | 94.1 | 94.65 | 94.65 | -0.75 (-0.79%) | 312,090 |
| 19 Dec 2022 | CNY | 99.49 | 99.79 | 95.05 | 95.4 | 95.4 | -2.97 (-3.02%) | 574,571 |
| 16 Dec 2022 | CNY | 101.62 | 101.8 | 98.15 | 98.37 | 98.37 | -2.06 (-2.05%) | 504,188 |
| 15 Dec 2022 | CNY | 99.11 | 103.34 | 98.5 | 100.43 | 100.43 | +1.15 (+1.16%) | 675,776 |
| 14 Dec 2022 | CNY | 103.7 | 105.76 | 99.28 | 99.28 | 99.28 | -1.97 (-1.95%) | 956,809 |
| 13 Dec 2022 | CNY | 102.47 | 103.52 | 100 | 101.25 | 101.25 | -2.19 (-2.12%) | 615,529 |
| 12 Dec 2022 | CNY | 100 | 105 | 96.73 | 103.44 | 103.44 | +4.39 (+4.43%) | 1,188,701 |
| 9 Dec 2022 | CNY | 98.73 | 100.86 | 97.21 | 99.05 | 99.05 | +0.12 (+0.12%) | 1,782,039 |
| 8 Dec 2022 | CNY | 99.81 | 101 | 98.38 | 98.93 | 98.93 | -1.49 (-1.48%) | 922,203 |
| 7 Dec 2022 | CNY | 103.42 | 103.42 | 99.5 | 100.42 | 100.42 | -3 (-2.90%) | 961,633 |
| 6 Dec 2022 | CNY | 103 | 106.66 | 102.7 | 103.42 | 103.42 | +0.6 (+0.58%) | 971,451 |
| 5 Dec 2022 | CNY | 102 | 103.85 | 99.15 | 102.82 | 102.82 | +0.32 (+0.31%) | 855,915 |
| 2 Dec 2022 | CNY | 103.36 | 105.38 | 102.2 | 102.5 | 102.5 | -0.79 (-0.76%) | 607,933 |
| 1 Dec 2022 | CNY | 102 | 107.5 | 100.6 | 103.29 | 103.29 | +3 (+2.99%) | 1,233,930 |
| 30 Nov 2022 | CNY | 98.6 | 102 | 96.79 | 100.29 | 100.29 | +1.42 (+1.44%) | 1,697,350 |
| 29 Nov 2022 | CNY | 93.36 | 101 | 92.81 | 98.87 | 98.87 | +5.59 (+5.99%) | 1,446,931 |
| 28 Nov 2022 | CNY | 93.57 | 96.7 | 92.39 | 93.28 | 93.28 | -2.27 (-2.38%) | 924,059 |
| 25 Nov 2022 | CNY | 96.73 | 98.8 | 95.4 | 95.55 | 95.55 | -1.87 (-1.92%) | 607,965 |
| 24 Nov 2022 | CNY | 99.11 | 101 | 97 | 97.42 | 97.42 | -2.14 (-2.15%) | 743,449 |
| 23 Nov 2022 | CNY | 99.29 | 102 | 96.8 | 99.56 | 99.56 | -0.86 (-0.86%) | 912,263 |
