| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 76.79 | 80.7 | 76 | 80.4 | 80.4 | +4.6 (+6.07%) | 2,614,591 |
| 23 Dec 2022 | CNY | 77.26 | 78.4 | 75.53 | 75.8 | 75.8 | -2.3 (-2.94%) | 2,505,297 |
| 22 Dec 2022 | CNY | 81.33 | 81.79 | 77.74 | 78.1 | 78.1 | -2.71 (-3.35%) | 3,467,628 |
| 21 Dec 2022 | CNY | 83.31 | 83.46 | 80.58 | 80.81 | 80.81 | -1.79 (-2.17%) | 2,207,963 |
| 20 Dec 2022 | CNY | 84.29 | 86.54 | 82.5 | 82.6 | 82.6 | -2.69 (-3.15%) | 2,568,575 |
| 19 Dec 2022 | CNY | 82.8 | 86.3 | 81.49 | 85.29 | 85.29 | +3.39 (+4.14%) | 4,459,985 |
| 16 Dec 2022 | CNY | 87.19 | 87.41 | 81.5 | 81.9 | 81.9 | -5.21 (-5.98%) | 5,094,050 |
| 15 Dec 2022 | CNY | 86.43 | 87.98 | 85.4 | 87.11 | 87.11 | +1.13 (+1.31%) | 2,601,768 |
| 14 Dec 2022 | CNY | 83.5 | 87.22 | 82.94 | 85.98 | 85.98 | +2.16 (+2.58%) | 4,165,466 |
| 13 Dec 2022 | CNY | 92.25 | 92.33 | 82.33 | 83.82 | 83.82 | -8.51 (-9.22%) | 10,589,711 |
| 12 Dec 2022 | CNY | 98.51 | 99.45 | 91.43 | 92.33 | 92.33 | -7.22 (-7.25%) | 5,995,468 |
| 9 Dec 2022 | CNY | 98.82 | 101.73 | 97.7 | 99.55 | 99.55 | +0.87 (+0.88%) | 4,845,396 |
| 8 Dec 2022 | CNY | 100.7 | 101.98 | 97.29 | 98.68 | 98.68 | -2.57 (-2.54%) | 3,189,377 |
| 7 Dec 2022 | CNY | 97.51 | 104.68 | 96.01 | 101.25 | 101.25 | +2.47 (+2.50%) | 3,803,418 |
| 6 Dec 2022 | CNY | 98.45 | 98.95 | 94.58 | 98.78 | 98.78 | +0.33 (+0.34%) | 3,193,241 |
| 5 Dec 2022 | CNY | 103.8 | 103.8 | 98 | 98.45 | 98.45 | -4.03 (-3.93%) | 3,161,413 |
| 2 Dec 2022 | CNY | 101.45 | 103.99 | 100.59 | 102.48 | 102.48 | +1.05 (+1.04%) | 1,960,211 |
| 1 Dec 2022 | CNY | 99.5 | 103.77 | 99.22 | 101.43 | 101.43 | +3.78 (+3.87%) | 1,884,525 |
| 30 Nov 2022 | CNY | 96.68 | 100.22 | 95.42 | 97.65 | 97.65 | +1.15 (+1.19%) | 1,957,323 |
| 29 Nov 2022 | CNY | 97 | 97.89 | 93.75 | 96.5 | 96.5 | +0.71 (+0.74%) | 2,480,041 |
| 28 Nov 2022 | CNY | 96.11 | 97.77 | 95 | 95.79 | 95.79 | -2.75 (-2.79%) | 3,004,381 |
| 25 Nov 2022 | CNY | 99.01 | 100.5 | 97.33 | 98.54 | 98.54 | -2.03 (-2.02%) | 1,457,547 |
| 24 Nov 2022 | CNY | 98.05 | 102.2 | 97.82 | 100.57 | 100.57 | +2.02 (+2.05%) | 2,044,209 |
| 23 Nov 2022 | CNY | 97 | 99.88 | 94.85 | 98.55 | 98.55 | +1.47 (+1.51%) | 2,261,733 |
| 22 Nov 2022 | CNY | 98 | 98.2 | 95.72 | 97.08 | 97.08 | -1.65 (-1.67%) | 1,641,230 |
| 21 Nov 2022 | CNY | 93.07 | 99.1 | 91.2 | 98.73 | 98.73 | +5.15 (+5.50%) | 3,121,510 |
| 18 Nov 2022 | CNY | 95.3 | 95.63 | 91.58 | 93.58 | 93.58 | -1.13 (-1.19%) | 2,936,863 |
| 17 Nov 2022 | CNY | 98.19 | 98.62 | 93.5 | 94.71 | 94.71 | -3.94 (-3.99%) | 2,372,972 |
| 16 Nov 2022 | CNY | 103 | 103.95 | 98.23 | 98.65 | 98.65 | -4.05 (-3.94%) | 1,937,656 |
| 15 Nov 2022 | CNY | 101.99 | 103 | 97.55 | 102.7 | 102.7 | +1.89 (+1.87%) | 2,136,844 |
