| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 64.54 | 66.98 | 64.48 | 66.89 | 66.89 | +1.99 (+3.07%) | 637,625 |
| 23 Dec 2022 | CNY | 66.75 | 67.47 | 64.57 | 64.9 | 64.9 | -2.6 (-3.85%) | 870,134 |
| 22 Dec 2022 | CNY | 68.45 | 69.58 | 67.19 | 67.5 | 67.5 | -0.74 (-1.08%) | 629,055 |
| 21 Dec 2022 | CNY | 67.99 | 68.61 | 67.42 | 68.24 | 68.24 | +0.36 (+0.53%) | 486,558 |
| 20 Dec 2022 | CNY | 68.12 | 69.19 | 67.2 | 67.88 | 67.88 | -1.07 (-1.55%) | 589,818 |
| 19 Dec 2022 | CNY | 68.42 | 70.28 | 67.88 | 68.95 | 68.95 | +0.55 (+0.80%) | 824,206 |
| 16 Dec 2022 | CNY | 70.05 | 70.45 | 67.98 | 68.4 | 68.4 | -2.21 (-3.13%) | 1,041,191 |
| 15 Dec 2022 | CNY | 69.18 | 70.7 | 68.28 | 70.61 | 70.61 | +1.37 (+1.98%) | 947,205 |
| 14 Dec 2022 | CNY | 69.01 | 70.28 | 68.78 | 69.24 | 69.24 | -0.48 (-0.69%) | 941,838 |
| 13 Dec 2022 | CNY | 71.41 | 71.48 | 69.5 | 69.72 | 69.72 | -1.38 (-1.94%) | 1,023,098 |
| 12 Dec 2022 | CNY | 74.81 | 75.16 | 70.4 | 71.1 | 71.1 | -3.71 (-4.96%) | 2,082,546 |
| 9 Dec 2022 | CNY | 76.88 | 76.91 | 74.66 | 74.81 | 74.81 | -1.63 (-2.13%) | 1,268,649 |
| 8 Dec 2022 | CNY | 75.2 | 77.3 | 74.5 | 76.44 | 76.44 | +1.25 (+1.66%) | 1,426,761 |
| 7 Dec 2022 | CNY | 74.5 | 76.37 | 74.37 | 75.19 | 75.19 | +0.06 (+0.08%) | 1,149,001 |
| 6 Dec 2022 | CNY | 75.03 | 76.79 | 74.36 | 75.13 | 75.13 | -0.59 (-0.78%) | 1,363,174 |
| 5 Dec 2022 | CNY | 77.22 | 78.68 | 75.1 | 75.72 | 75.72 | -1.25 (-1.62%) | 1,649,095 |
| 2 Dec 2022 | CNY | 74.82 | 78.55 | 74.06 | 76.97 | 76.97 | +1.88 (+2.50%) | 2,656,792 |
| 1 Dec 2022 | CNY | 76.18 | 76.56 | 74.81 | 75.09 | 75.09 | +0.04 (+0.05%) | 1,896,315 |
| 30 Nov 2022 | CNY | 77.01 | 78.17 | 74.68 | 75.05 | 75.05 | -1.25 (-1.64%) | 2,629,566 |
| 29 Nov 2022 | CNY | 77.52 | 77.7 | 75.41 | 76.3 | 76.3 | -1.18 (-1.52%) | 2,410,862 |
| 28 Nov 2022 | CNY | 78.84 | 80.7 | 76.08 | 77.48 | 77.48 | -2.06 (-2.59%) | 2,872,353 |
| 25 Nov 2022 | CNY | 76.5 | 84 | 76.05 | 79.54 | 79.54 | +0.76 (+0.96%) | 6,134,973 |
| 24 Nov 2022 | CNY | 67.27 | 80.94 | 67.27 | 78.78 | 78.78 | +11.33 (+16.80%) | 7,751,119 |
| 23 Nov 2022 | CNY | 67.25 | 67.77 | 65.39 | 67.45 | 67.45 | +0.2 (+0.30%) | 821,010 |
| 22 Nov 2022 | CNY | 67.77 | 68.39 | 66.72 | 67.25 | 67.25 | -0.5 (-0.74%) | 839,661 |
| 21 Nov 2022 | CNY | 66.98 | 68.3 | 66.38 | 67.75 | 67.75 | +0.66 (+0.98%) | 757,412 |
| 18 Nov 2022 | CNY | 68.4 | 69.64 | 67.02 | 67.09 | 67.09 | -1.91 (-2.77%) | 974,539 |
| 17 Nov 2022 | CNY | 69.63 | 69.7 | 67.77 | 69 | 69 | -1.06 (-1.51%) | 1,047,863 |
| 16 Nov 2022 | CNY | 69.72 | 73.31 | 69.72 | 70.06 | 70.06 | +0.93 (+1.35%) | 1,803,177 |
| 15 Nov 2022 | CNY | 66.74 | 69.13 | 66.47 | 69.13 | 69.13 | +2.04 (+3.04%) | 977,371 |
