| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 81.6 | 83.75 | 81.11 | 82.69 | 82.69 | -0.26 (-0.31%) | 2,560,389 |
| 4 Jan 2023 | CNY | 87.01 | 88.9 | 81.66 | 82.95 | 82.95 | +1.8 (+2.22%) | 3,902,456 |
| 3 Jan 2023 | CNY | 79.2 | 81.66 | 77.79 | 81.15 | 81.15 | +1.25 (+1.56%) | 1,814,516 |
| 30 Dec 2022 | CNY | 80.59 | 81.68 | 79.18 | 79.9 | 79.9 | +1.63 (+2.08%) | 1,474,839 |
| 29 Dec 2022 | CNY | 76.2 | 79.61 | 76.2 | 78.27 | 78.27 | +0.9 (+1.16%) | 1,188,935 |
| 28 Dec 2022 | CNY | 78.68 | 79.69 | 76.81 | 77.37 | 77.37 | -2.34 (-2.94%) | 1,224,964 |
| 27 Dec 2022 | CNY | 77.75 | 80.1 | 76.05 | 79.71 | 79.71 | +1.95 (+2.51%) | 1,409,412 |
| 26 Dec 2022 | CNY | 74.24 | 77.99 | 73.81 | 77.76 | 77.76 | +2.88 (+3.85%) | 1,365,786 |
| 23 Dec 2022 | CNY | 76.13 | 77 | 73.82 | 74.88 | 74.88 | -2.37 (-3.07%) | 1,466,037 |
| 22 Dec 2022 | CNY | 79.7 | 79.95 | 76.68 | 77.25 | 77.25 | -2.02 (-2.55%) | 1,228,696 |
| 21 Dec 2022 | CNY | 80.5 | 81.5 | 77.99 | 79.27 | 79.27 | -2.26 (-2.77%) | 1,372,318 |
| 20 Dec 2022 | CNY | 80.09 | 83.2 | 80.09 | 81.53 | 81.53 | +0.58 (+0.72%) | 1,706,526 |
| 19 Dec 2022 | CNY | 84.05 | 84.88 | 80.5 | 80.95 | 80.95 | -4.85 (-5.65%) | 2,536,299 |
| 16 Dec 2022 | CNY | 86.5 | 87.3 | 84.3 | 85.8 | 85.8 | -1.45 (-1.66%) | 2,945,509 |
| 15 Dec 2022 | CNY | 83.42 | 89.24 | 81.32 | 87.25 | 87.25 | +4.37 (+5.27%) | 4,169,701 |
| 14 Dec 2022 | CNY | 84.5 | 88.3 | 82.29 | 82.88 | 82.88 | +3.72 (+4.70%) | 5,080,258 |
| 13 Dec 2022 | CNY | 80.9 | 81.6 | 78.89 | 79.16 | 79.16 | -1.4 (-1.74%) | 1,509,087 |
| 12 Dec 2022 | CNY | 77.96 | 81.78 | 76.3 | 80.56 | 80.56 | +2.61 (+3.35%) | 2,361,041 |
| 9 Dec 2022 | CNY | 77.85 | 80.7 | 77.85 | 77.95 | 77.95 | +0.63 (+0.81%) | 2,235,020 |
| 8 Dec 2022 | CNY | 78.6 | 79.1 | 76.19 | 77.32 | 77.32 | -1.06 (-1.35%) | 2,138,635 |
| 7 Dec 2022 | CNY | 80.1 | 80.1 | 77.94 | 78.38 | 78.38 | -2.43 (-3.01%) | 2,000,108 |
| 6 Dec 2022 | CNY | 79.9 | 82.36 | 79.54 | 80.81 | 80.81 | +1.28 (+1.61%) | 2,275,686 |
| 5 Dec 2022 | CNY | 80.15 | 80.85 | 79.03 | 79.53 | 79.53 | -0.32 (-0.40%) | 1,485,391 |
| 2 Dec 2022 | CNY | 80.6 | 81.32 | 79.18 | 79.85 | 79.85 | -0.5 (-0.62%) | 1,469,272 |
| 1 Dec 2022 | CNY | 79.99 | 81.86 | 79.11 | 80.35 | 80.35 | +1.43 (+1.81%) | 1,952,379 |
| 30 Nov 2022 | CNY | 80 | 80.86 | 78.3 | 78.92 | 78.92 | -1.08 (-1.35%) | 1,463,049 |
| 29 Nov 2022 | CNY | 81.96 | 81.96 | 79.7 | 80 | 80 | -0.9 (-1.11%) | 1,472,609 |
| 28 Nov 2022 | CNY | 79 | 82.77 | 78.55 | 80.9 | 80.9 | -0.86 (-1.05%) | 1,493,613 |
| 25 Nov 2022 | CNY | 84.07 | 86.09 | 81.73 | 81.76 | 81.76 | -2.25 (-2.68%) | 1,489,296 |
| 24 Nov 2022 | CNY | 85.1 | 86.37 | 83.5 | 84.01 | 84.01 | -1.74 (-2.03%) | 1,523,104 |
