| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 78.91 | 78.92 | 73.35 | 76.4 | 76.4 | -2.75 (-3.47%) | 1,271,474 |
| 26 Dec 2022 | CNY | 76.7 | 79.38 | 76.31 | 79.15 | 79.15 | +1.87 (+2.42%) | 868,949 |
| 23 Dec 2022 | CNY | 76.06 | 79.08 | 75.16 | 77.28 | 77.28 | +1.22 (+1.60%) | 870,850 |
| 22 Dec 2022 | CNY | 77.48 | 78.2 | 75.82 | 76.06 | 76.06 | -1.12 (-1.45%) | 528,770 |
| 21 Dec 2022 | CNY | 78.6 | 78.73 | 76.29 | 77.18 | 77.18 | -0.82 (-1.05%) | 535,665 |
| 20 Dec 2022 | CNY | 78.88 | 80.01 | 78 | 78 | 78 | -1.73 (-2.17%) | 714,139 |
| 19 Dec 2022 | CNY | 82.89 | 82.98 | 78.67 | 79.73 | 79.73 | -2.82 (-3.42%) | 943,603 |
| 16 Dec 2022 | CNY | 84.1 | 84.44 | 81.8 | 82.55 | 82.55 | -1.6 (-1.90%) | 978,050 |
| 15 Dec 2022 | CNY | 85 | 86.78 | 83.54 | 84.15 | 84.15 | -1.37 (-1.60%) | 847,505 |
| 14 Dec 2022 | CNY | 87.42 | 90.88 | 85.22 | 85.52 | 85.52 | -0.78 (-0.90%) | 1,760,680 |
| 13 Dec 2022 | CNY | 87.77 | 92.02 | 82.4 | 86.3 | 86.3 | -3 (-3.36%) | 2,664,841 |
| 12 Dec 2022 | CNY | 89.64 | 91.97 | 87.52 | 89.3 | 89.3 | +0.42 (+0.47%) | 1,589,397 |
| 9 Dec 2022 | CNY | 87.78 | 92.43 | 87 | 88.88 | 88.88 | +2 (+2.30%) | 2,488,139 |
| 8 Dec 2022 | CNY | 89.7 | 89.7 | 85.95 | 86.88 | 86.88 | -2.62 (-2.93%) | 1,595,994 |
| 7 Dec 2022 | CNY | 88.62 | 90.3 | 87.21 | 89.5 | 89.5 | +0.64 (+0.72%) | 1,953,248 |
| 6 Dec 2022 | CNY | 92.22 | 92.5 | 88.27 | 88.86 | 88.86 | -3.33 (-3.61%) | 1,652,168 |
| 5 Dec 2022 | CNY | 99.91 | 99.91 | 90.61 | 92.19 | 92.19 | -5.83 (-5.95%) | 2,348,021 |
| 2 Dec 2022 | CNY | 102 | 103.39 | 95.54 | 98.02 | 98.02 | -4.01 (-3.93%) | 2,497,377 |
| 1 Dec 2022 | CNY | 112.9 | 112.9 | 99 | 102.03 | 102.03 | -11.77 (-10.34%) | 3,037,826 |
| 30 Nov 2022 | CNY | 116.8 | 118.88 | 112.54 | 113.8 | 113.8 | -4.2 (-3.56%) | 1,780,613 |
| 29 Nov 2022 | CNY | 105.91 | 119 | 104.46 | 118 | 118 | +11.44 (+10.74%) | 2,599,134 |
| 28 Nov 2022 | CNY | 103.55 | 109.98 | 103.55 | 106.56 | 106.56 | +1.3 (+1.24%) | 1,200,440 |
| 25 Nov 2022 | CNY | 107.25 | 107.7 | 101.59 | 105.26 | 105.26 | -2.74 (-2.54%) | 1,074,357 |
| 24 Nov 2022 | CNY | 103.41 | 108.88 | 103.03 | 108 | 108 | +4.42 (+4.27%) | 1,605,698 |
| 23 Nov 2022 | CNY | 106.52 | 107.41 | 99.3 | 103.58 | 103.58 | -3.85 (-3.58%) | 1,945,896 |
| 22 Nov 2022 | CNY | 114 | 115.28 | 105.73 | 107.43 | 107.43 | -6.57 (-5.76%) | 2,387,106 |
| 21 Nov 2022 | CNY | 112.92 | 119.46 | 110 | 114 | 114 | -0.98 (-0.85%) | 2,025,641 |
| 18 Nov 2022 | CNY | 112 | 119.35 | 107.14 | 114.98 | 114.98 | +3.98 (+3.59%) | 3,130,214 |
| 17 Nov 2022 | CNY | 108.13 | 112.79 | 106.4 | 111 | 111 | +1.12 (+1.02%) | 2,017,130 |
| 16 Nov 2022 | CNY | 102.78 | 118.6 | 102.5 | 109.88 | 109.88 | +9.27 (+9.21%) | 4,403,571 |
