| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 122.84 | 122.84 | 118.12 | 120.28 | 120.28 | -1.63 (-1.34%) | 512,384 |
| 3 Jan 2023 | CNY | 115.6 | 122.89 | 114.24 | 121.91 | 121.91 | +5.94 (+5.12%) | 846,037 |
| 30 Dec 2022 | CNY | 117.66 | 118.96 | 115.31 | 115.97 | 115.97 | -1.73 (-1.47%) | 499,380 |
| 29 Dec 2022 | CNY | 115 | 119.73 | 114.87 | 117.7 | 117.7 | +1.52 (+1.31%) | 456,054 |
| 28 Dec 2022 | CNY | 117.89 | 119.88 | 115 | 116.18 | 116.18 | -1.72 (-1.46%) | 758,276 |
| 27 Dec 2022 | CNY | 115.01 | 118.49 | 113.49 | 117.9 | 117.9 | +2.26 (+1.95%) | 796,511 |
| 26 Dec 2022 | CNY | 107.56 | 116.29 | 107.56 | 115.64 | 115.64 | +8.75 (+8.19%) | 1,025,363 |
| 23 Dec 2022 | CNY | 107.68 | 108.85 | 104.37 | 106.89 | 106.89 | -2.51 (-2.29%) | 943,671 |
| 22 Dec 2022 | CNY | 108.04 | 111.28 | 108.04 | 109.4 | 109.4 | +0.64 (+0.59%) | 611,361 |
| 21 Dec 2022 | CNY | 109.6 | 112.8 | 106.44 | 108.76 | 108.76 | -1.9 (-1.72%) | 924,683 |
| 20 Dec 2022 | CNY | 110.38 | 113.23 | 109.25 | 110.66 | 110.66 | -0.84 (-0.75%) | 576,259 |
| 19 Dec 2022 | CNY | 110 | 113.38 | 109.82 | 111.5 | 111.5 | +0.86 (+0.78%) | 456,254 |
| 16 Dec 2022 | CNY | 113.63 | 114.8 | 107.36 | 110.64 | 110.64 | -2.99 (-2.63%) | 1,131,465 |
| 15 Dec 2022 | CNY | 109.5 | 114.44 | 109.2 | 113.63 | 113.63 | +2.85 (+2.57%) | 702,008 |
| 14 Dec 2022 | CNY | 116.4 | 120 | 109.83 | 110.78 | 110.78 | -3.85 (-3.36%) | 949,825 |
| 13 Dec 2022 | CNY | 117.5 | 121.82 | 113.88 | 114.63 | 114.63 | -4.67 (-3.91%) | 694,526 |
| 12 Dec 2022 | CNY | 112.76 | 121.28 | 110.28 | 119.3 | 119.3 | +6.17 (+5.45%) | 1,136,100 |
| 9 Dec 2022 | CNY | 113.75 | 118 | 112.58 | 113.13 | 113.13 | -0.09 (-0.08%) | 809,108 |
| 8 Dec 2022 | CNY | 114.24 | 116.31 | 112.52 | 113.22 | 113.22 | -1.28 (-1.12%) | 743,474 |
| 7 Dec 2022 | CNY | 118.4 | 118.83 | 114.2 | 114.5 | 114.5 | -3.16 (-2.69%) | 982,486 |
| 6 Dec 2022 | CNY | 118.88 | 121.69 | 114.3 | 117.66 | 117.66 | -2.24 (-1.87%) | 1,038,945 |
| 5 Dec 2022 | CNY | 124.5 | 124.5 | 117.7 | 119.9 | 119.9 | -2.59 (-2.11%) | 698,127 |
| 2 Dec 2022 | CNY | 121.81 | 125.08 | 120.41 | 122.49 | 122.49 | +0.49 (+0.40%) | 596,567 |
| 1 Dec 2022 | CNY | 118.88 | 126.71 | 118.88 | 122 | 122 | +3.17 (+2.67%) | 998,943 |
| 30 Nov 2022 | CNY | 118.89 | 121.27 | 116.15 | 118.83 | 118.83 | -0.85 (-0.71%) | 995,520 |
| 29 Nov 2022 | CNY | 121.82 | 124 | 118.62 | 119.68 | 119.68 | -2.22 (-1.82%) | 1,078,989 |
| 28 Nov 2022 | CNY | 123.18 | 125.66 | 119.3 | 121.9 | 121.9 | -3.1 (-2.48%) | 1,006,911 |
| 25 Nov 2022 | CNY | 129.64 | 132.53 | 122.55 | 125 | 125 | -5.87 (-4.49%) | 1,240,281 |
| 24 Nov 2022 | CNY | 135.2 | 137.17 | 130.85 | 130.87 | 130.87 | -5.2 (-3.82%) | 824,932 |
| 23 Nov 2022 | CNY | 137.15 | 142.7 | 134.51 | 136.07 | 136.07 | -2.73 (-1.97%) | 852,039 |
