| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 60.25 | 61.42 | 58.94 | 60.84 | 60.84 | +0.75 (+1.25%) | 2,634,195 |
| 4 Jan 2023 | CNY | 61.2 | 61.37 | 59.69 | 60.09 | 60.09 | -1 (-1.64%) | 2,351,375 |
| 3 Jan 2023 | CNY | 60.3 | 61.83 | 60.21 | 61.09 | 61.09 | +0.19 (+0.31%) | 2,367,025 |
| 30 Dec 2022 | CNY | 63.11 | 63.28 | 60.81 | 60.9 | 60.9 | -1.4 (-2.25%) | 1,895,486 |
| 29 Dec 2022 | CNY | 62.72 | 64 | 62.02 | 62.3 | 62.3 | -0.27 (-0.43%) | 2,403,383 |
| 28 Dec 2022 | CNY | 65.2 | 65.33 | 62.57 | 62.57 | 62.57 | -1.96 (-3.04%) | 2,596,321 |
| 27 Dec 2022 | CNY | 66.78 | 66.78 | 62 | 64.53 | 64.53 | -2.22 (-3.33%) | 4,043,797 |
| 26 Dec 2022 | CNY | 68.48 | 69.5 | 66.5 | 66.75 | 66.75 | -2.44 (-3.53%) | 3,324,338 |
| 23 Dec 2022 | CNY | 68.67 | 70.5 | 66.62 | 69.19 | 69.19 | +0.23 (+0.33%) | 4,232,877 |
| 22 Dec 2022 | CNY | 72 | 72.16 | 68.64 | 68.96 | 68.96 | -2.02 (-2.85%) | 2,703,634 |
| 21 Dec 2022 | CNY | 72.68 | 72.98 | 70.6 | 70.98 | 70.98 | -1.1 (-1.53%) | 2,863,971 |
| 20 Dec 2022 | CNY | 74.97 | 75.82 | 72.07 | 72.08 | 72.08 | -3.74 (-4.93%) | 3,847,675 |
| 19 Dec 2022 | CNY | 79.05 | 80.8 | 75 | 75.82 | 75.82 | -3.01 (-3.82%) | 4,086,381 |
| 16 Dec 2022 | CNY | 80.88 | 81.99 | 78.8 | 78.83 | 78.83 | -2.37 (-2.92%) | 3,824,231 |
| 15 Dec 2022 | CNY | 80.04 | 82.44 | 79.5 | 81.2 | 81.2 | +1.7 (+2.14%) | 4,640,258 |
| 14 Dec 2022 | CNY | 85.3 | 85.6 | 79.43 | 79.5 | 79.5 | -5.68 (-6.67%) | 7,275,162 |
| 13 Dec 2022 | CNY | 90 | 92 | 82.68 | 85.18 | 85.18 | -7.17 (-7.76%) | 8,137,817 |
| 12 Dec 2022 | CNY | 96.63 | 99.01 | 90.11 | 92.35 | 92.35 | -2.44 (-2.57%) | 8,139,945 |
| 9 Dec 2022 | CNY | 90 | 98.45 | 89.1 | 94.79 | 94.79 | +6.8 (+7.73%) | 10,262,539 |
| 8 Dec 2022 | CNY | 88 | 89.99 | 84.01 | 87.99 | 87.99 | -0.04 (-0.05%) | 6,906,578 |
| 7 Dec 2022 | CNY | 83.8 | 88.17 | 81.28 | 88.03 | 88.03 | +4.99 (+6.01%) | 7,773,866 |
| 6 Dec 2022 | CNY | 91.48 | 91.58 | 82.88 | 83.04 | 83.04 | -8.46 (-9.25%) | 8,423,782 |
| 5 Dec 2022 | CNY | 99.88 | 100.79 | 89.21 | 91.5 | 91.5 | -7.48 (-7.56%) | 8,749,415 |
| 2 Dec 2022 | CNY | 93.74 | 102.77 | 93.32 | 98.98 | 98.98 | +5.24 (+5.59%) | 7,831,242 |
| 1 Dec 2022 | CNY | 102.5 | 102.6 | 86.86 | 93.74 | 93.74 | -10.48 (-10.06%) | 9,663,376 |
| 30 Nov 2022 | CNY | 99.98 | 104.8 | 97.8 | 104.22 | 104.22 | +4.22 (+4.22%) | 9,555,193 |
| 29 Nov 2022 | CNY | 86.4 | 106.66 | 86.35 | 100 | 100 | +10.77 (+12.07%) | 15,456,225 |
| 28 Nov 2022 | CNY | 82.04 | 90.5 | 82.04 | 89.23 | 89.23 | +5.33 (+6.35%) | 8,136,517 |
| 25 Nov 2022 | CNY | 87.13 | 87.49 | 81.8 | 83.9 | 83.9 | -6.09 (-6.77%) | 6,073,931 |
| 24 Nov 2022 | CNY | 83 | 90.77 | 80.43 | 89.99 | 89.99 | +6.86 (+8.25%) | 10,862,974 |
