| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 76.63 | 78.5 | 76.59 | 77.24 | 77.24 | +0.68 (+0.89%) | 1,622,237 |
| 5 Jan 2023 | CNY | 76.47 | 79.36 | 75.85 | 76.56 | 76.56 | +0.75 (+0.99%) | 2,774,359 |
| 4 Jan 2023 | CNY | 76.31 | 76.32 | 74.59 | 75.81 | 75.81 | +0.01 (+0.01%) | 1,606,695 |
| 3 Jan 2023 | CNY | 70.03 | 76.6 | 70.03 | 75.8 | 75.8 | +6 (+8.60%) | 3,310,117 |
| 30 Dec 2022 | CNY | 72 | 72.98 | 69.55 | 69.8 | 69.8 | +0.34 (+0.49%) | 1,445,434 |
| 29 Dec 2022 | CNY | 67.3 | 70.6 | 67.05 | 69.46 | 69.46 | +1.04 (+1.52%) | 1,306,183 |
| 28 Dec 2022 | CNY | 63.8 | 69.03 | 63.7 | 68.42 | 68.42 | +3.95 (+6.13%) | 1,127,890 |
| 27 Dec 2022 | CNY | 63.68 | 66.01 | 63.06 | 64.47 | 64.47 | +0.89 (+1.40%) | 935,629 |
| 26 Dec 2022 | CNY | 62.78 | 63.98 | 62.33 | 63.58 | 63.58 | +1.26 (+2.02%) | 377,311 |
| 23 Dec 2022 | CNY | 62.73 | 63.77 | 62.19 | 62.32 | 62.32 | -0.52 (-0.83%) | 638,303 |
| 22 Dec 2022 | CNY | 63.5 | 64.59 | 62.51 | 62.84 | 62.84 | -0.25 (-0.40%) | 639,869 |
| 21 Dec 2022 | CNY | 64.75 | 65.6 | 62.49 | 63.09 | 63.09 | -2.21 (-3.38%) | 976,737 |
| 20 Dec 2022 | CNY | 65.93 | 67.1 | 64.01 | 65.3 | 65.3 | -0.77 (-1.17%) | 813,902 |
| 19 Dec 2022 | CNY | 68.46 | 69.19 | 65.89 | 66.07 | 66.07 | -2.43 (-3.55%) | 710,730 |
| 16 Dec 2022 | CNY | 70.13 | 70.13 | 67.98 | 68.5 | 68.5 | -1.47 (-2.10%) | 832,686 |
| 15 Dec 2022 | CNY | 70.38 | 70.8 | 69.31 | 69.97 | 69.97 | -0.83 (-1.17%) | 708,071 |
| 14 Dec 2022 | CNY | 72.9 | 72.9 | 70.11 | 70.8 | 70.8 | -1.1 (-1.53%) | 683,902 |
| 13 Dec 2022 | CNY | 74.13 | 74.48 | 71.42 | 71.9 | 71.9 | -2.23 (-3.01%) | 1,170,679 |
| 12 Dec 2022 | CNY | 74.3 | 74.78 | 72.93 | 74.13 | 74.13 | -0.23 (-0.31%) | 681,365 |
| 9 Dec 2022 | CNY | 72.8 | 75.69 | 72.32 | 74.36 | 74.36 | +1.06 (+1.45%) | 1,312,258 |
| 8 Dec 2022 | CNY | 73.25 | 74.34 | 72 | 73.3 | 73.3 | +0.07 (+0.10%) | 617,034 |
| 7 Dec 2022 | CNY | 72.5 | 74.4 | 72.23 | 73.23 | 73.23 | +0.42 (+0.58%) | 860,538 |
| 6 Dec 2022 | CNY | 73.53 | 74.88 | 72.73 | 72.81 | 72.81 | -1.2 (-1.62%) | 1,009,152 |
| 5 Dec 2022 | CNY | 72.96 | 74.96 | 71.68 | 74.01 | 74.01 | +0.76 (+1.04%) | 1,362,076 |
| 2 Dec 2022 | CNY | 69.31 | 74.57 | 68.8 | 73.25 | 73.25 | +3.84 (+5.53%) | 2,037,115 |
| 1 Dec 2022 | CNY | 68.5 | 70.35 | 68.2 | 69.41 | 69.41 | +1.31 (+1.92%) | 1,132,248 |
| 30 Nov 2022 | CNY | 70.7 | 71.87 | 67.86 | 68.1 | 68.1 | -2.8 (-3.95%) | 1,248,162 |
| 29 Nov 2022 | CNY | 68.4 | 71.42 | 68.4 | 70.9 | 70.9 | +4.4 (+6.62%) | 1,731,923 |
| 28 Nov 2022 | CNY | 67.03 | 68.26 | 66.11 | 66.5 | 66.5 | -1.24 (-1.83%) | 821,438 |
| 25 Nov 2022 | CNY | 69.24 | 69.38 | 67.52 | 67.74 | 67.74 | -1.22 (-1.77%) | 573,048 |
