| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 78.6 | 81 | 76.68 | 77.52 | 77.52 | +1.67 (+2.20%) | 513,906 |
| 3 Jan 2023 | CNY | 71.05 | 75.88 | 70.99 | 75.85 | 75.85 | +3.77 (+5.23%) | 197,342 |
| 30 Dec 2022 | CNY | 70.61 | 73.01 | 69.32 | 72.08 | 72.08 | +1.57 (+2.23%) | 268,267 |
| 29 Dec 2022 | CNY | 65.99 | 71.78 | 65.58 | 70.51 | 70.51 | +4.52 (+6.85%) | 674,371 |
| 28 Dec 2022 | CNY | 67.77 | 67.81 | 65.93 | 65.99 | 65.99 | -2.58 (-3.76%) | 336,077 |
| 27 Dec 2022 | CNY | 69.5 | 69.86 | 66 | 68.57 | 68.57 | +0.25 (+0.37%) | 275,553 |
| 26 Dec 2022 | CNY | 67.82 | 69.98 | 67.82 | 68.32 | 68.32 | -0.07 (-0.10%) | 164,783 |
| 23 Dec 2022 | CNY | 67.6 | 69.21 | 67.01 | 68.39 | 68.39 | +0.59 (+0.87%) | 108,666 |
| 22 Dec 2022 | CNY | 70.31 | 70.31 | 67.8 | 67.8 | 67.8 | -2.49 (-3.54%) | 182,715 |
| 21 Dec 2022 | CNY | 70 | 71.28 | 69.87 | 70.29 | 70.29 | -0.95 (-1.33%) | 139,158 |
| 20 Dec 2022 | CNY | 71.42 | 72.01 | 70 | 71.24 | 71.24 | -0.15 (-0.21%) | 257,295 |
| 19 Dec 2022 | CNY | 73.1 | 74.2 | 70.65 | 71.39 | 71.39 | -2.49 (-3.37%) | 302,002 |
| 16 Dec 2022 | CNY | 76.75 | 77.85 | 73.39 | 73.88 | 73.88 | -4 (-5.14%) | 230,532 |
| 15 Dec 2022 | CNY | 75.36 | 78.18 | 74.03 | 77.88 | 77.88 | +3.28 (+4.40%) | 284,635 |
| 14 Dec 2022 | CNY | 75.97 | 77.36 | 74.38 | 74.6 | 74.6 | -0.78 (-1.03%) | 205,662 |
| 13 Dec 2022 | CNY | 76.87 | 76.88 | 73.28 | 75.38 | 75.38 | -0.92 (-1.21%) | 358,005 |
| 12 Dec 2022 | CNY | 70.7 | 76.48 | 70.22 | 76.3 | 76.3 | +5.6 (+7.92%) | 514,947 |
| 9 Dec 2022 | CNY | 71.52 | 73.79 | 69.42 | 70.7 | 70.7 | -0.46 (-0.65%) | 551,808 |
| 8 Dec 2022 | CNY | 76.97 | 76.97 | 70.1 | 71.16 | 71.16 | -4.54 (-6.00%) | 888,132 |
| 7 Dec 2022 | CNY | 75.42 | 78.45 | 74.46 | 75.7 | 75.7 | +0.27 (+0.36%) | 203,280 |
| 6 Dec 2022 | CNY | 75.6 | 76.6 | 73.5 | 75.43 | 75.43 | -0.47 (-0.62%) | 168,751 |
| 5 Dec 2022 | CNY | 77.99 | 77.99 | 74.79 | 75.9 | 75.9 | -1.32 (-1.71%) | 262,608 |
| 2 Dec 2022 | CNY | 74.99 | 79.99 | 74.21 | 77.22 | 77.22 | +2.53 (+3.39%) | 429,790 |
| 1 Dec 2022 | CNY | 73.52 | 74.94 | 72.07 | 74.69 | 74.69 | +2.4 (+3.32%) | 442,146 |
| 30 Nov 2022 | CNY | 73.8 | 73.8 | 71 | 72.29 | 72.29 | -0.71 (-0.97%) | 379,171 |
| 29 Nov 2022 | CNY | 76.06 | 76.21 | 72.8 | 73 | 73 | -2.33 (-3.09%) | 344,216 |
| 28 Nov 2022 | CNY | 75 | 76.86 | 74.17 | 75.33 | 75.33 | -0.37 (-0.49%) | 356,177 |
| 25 Nov 2022 | CNY | 78.37 | 78.39 | 75.39 | 75.7 | 75.7 | -1.67 (-2.16%) | 285,043 |
| 24 Nov 2022 | CNY | 78.59 | 80.67 | 77 | 77.37 | 77.37 | -1.23 (-1.56%) | 202,040 |
| 23 Nov 2022 | CNY | 78.99 | 79.18 | 75.56 | 78.6 | 78.6 | +1.51 (+1.96%) | 334,750 |
