| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 83.07 | 83.2 | 80.27 | 80.5 | 80.5 | -1.65 (-2.01%) | 599,007 |
| 5 Jan 2023 | CNY | 84.17 | 84.5 | 81.33 | 82.15 | 82.15 | -1.33 (-1.59%) | 723,180 |
| 4 Jan 2023 | CNY | 79.52 | 85 | 77.26 | 83.48 | 83.48 | +5.88 (+7.58%) | 1,342,090 |
| 3 Jan 2023 | CNY | 76.8 | 79 | 76.8 | 77.6 | 77.6 | +0.11 (+0.14%) | 572,719 |
| 30 Dec 2022 | CNY | 77.51 | 77.8 | 75.22 | 77.49 | 77.49 | +0.38 (+0.49%) | 559,743 |
| 29 Dec 2022 | CNY | 74.3 | 78.58 | 73.7 | 77.11 | 77.11 | +2.06 (+2.74%) | 746,343 |
| 28 Dec 2022 | CNY | 75.7 | 75.89 | 73.71 | 75.05 | 75.05 | -1.37 (-1.79%) | 467,925 |
| 27 Dec 2022 | CNY | 76.19 | 77.18 | 74.23 | 76.42 | 76.42 | +1.04 (+1.38%) | 401,243 |
| 26 Dec 2022 | CNY | 76.2 | 76.69 | 74.3 | 75.38 | 75.38 | -2.22 (-2.86%) | 686,806 |
| 23 Dec 2022 | CNY | 73.36 | 78.29 | 73.01 | 77.6 | 77.6 | +4.55 (+6.23%) | 1,135,289 |
| 22 Dec 2022 | CNY | 71.95 | 73.76 | 70.07 | 73.05 | 73.05 | +1.95 (+2.74%) | 628,803 |
| 21 Dec 2022 | CNY | 71.82 | 72.47 | 69.56 | 71.1 | 71.1 | -0.68 (-0.95%) | 578,915 |
| 20 Dec 2022 | CNY | 71.02 | 72.49 | 69.22 | 71.78 | 71.78 | +0.78 (+1.10%) | 1,165,446 |
| 19 Dec 2022 | CNY | 72 | 72 | 67.54 | 71 | 71 | -0.84 (-1.17%) | 1,208,070 |
| 16 Dec 2022 | CNY | 74.98 | 75.37 | 70.81 | 71.84 | 71.84 | -3.24 (-4.32%) | 1,016,013 |
| 15 Dec 2022 | CNY | 75.83 | 76.39 | 73.73 | 75.08 | 75.08 | +0.78 (+1.05%) | 985,497 |
| 14 Dec 2022 | CNY | 72.25 | 75.83 | 70.36 | 74.3 | 74.3 | +2.7 (+3.77%) | 1,478,510 |
| 13 Dec 2022 | CNY | 73.72 | 73.97 | 69.45 | 71.6 | 71.6 | -2.15 (-2.92%) | 1,151,383 |
| 12 Dec 2022 | CNY | 72.78 | 74.8 | 71.89 | 73.75 | 73.75 | +0.55 (+0.75%) | 893,190 |
| 9 Dec 2022 | CNY | 72.47 | 75.37 | 71 | 73.2 | 73.2 | +1.41 (+1.96%) | 1,186,500 |
| 8 Dec 2022 | CNY | 72.22 | 74.2 | 71.21 | 71.79 | 71.79 | -0.52 (-0.72%) | 773,240 |
| 7 Dec 2022 | CNY | 70.13 | 75.47 | 70.13 | 72.31 | 72.31 | +1.58 (+2.23%) | 1,167,514 |
| 6 Dec 2022 | CNY | 70.91 | 72.27 | 70.06 | 70.73 | 70.73 | +0.03 (+0.04%) | 661,482 |
| 5 Dec 2022 | CNY | 72.29 | 73.08 | 70.09 | 70.7 | 70.7 | -1.2 (-1.67%) | 968,082 |
| 2 Dec 2022 | CNY | 72.13 | 73.98 | 71.21 | 71.9 | 71.9 | -0.01 (-0.01%) | 761,051 |
| 1 Dec 2022 | CNY | 72.57 | 73.89 | 71.67 | 71.91 | 71.91 | -0.66 (-0.91%) | 1,139,604 |
| 30 Nov 2022 | CNY | 73.35 | 74.03 | 71.5 | 72.57 | 72.57 | -1.18 (-1.60%) | 920,496 |
| 29 Nov 2022 | CNY | 73.69 | 74.62 | 72.01 | 73.75 | 73.75 | +0.15 (+0.20%) | 1,222,386 |
| 28 Nov 2022 | CNY | 75.99 | 76.99 | 73.2 | 73.6 | 73.6 | -1.43 (-1.91%) | 1,008,902 |
| 25 Nov 2022 | CNY | 76.72 | 80.28 | 74.65 | 75.03 | 75.03 | -2.32 (-3.00%) | 1,167,686 |
