| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 90.23 | 95.94 | 90.23 | 94.45 | 94.45 | +3.35 (+3.68%) | 1,022,410 |
| 23 Dec 2022 | CNY | 91.06 | 93 | 88.57 | 91.1 | 91.1 | +0.05 (+0.05%) | 365,419 |
| 22 Dec 2022 | CNY | 94.88 | 95.03 | 90.55 | 91.05 | 91.05 | -3.36 (-3.56%) | 271,452 |
| 21 Dec 2022 | CNY | 92 | 96.76 | 91.61 | 94.41 | 94.41 | +2.42 (+2.63%) | 585,008 |
| 20 Dec 2022 | CNY | 92.45 | 92.97 | 90.5 | 91.99 | 91.99 | -0.1 (-0.11%) | 522,499 |
| 19 Dec 2022 | CNY | 96.36 | 96.57 | 92 | 92.09 | 92.09 | -4.45 (-4.61%) | 478,779 |
| 16 Dec 2022 | CNY | 95.78 | 97.9 | 95.29 | 96.54 | 96.54 | -0.38 (-0.39%) | 311,842 |
| 15 Dec 2022 | CNY | 96.83 | 98.99 | 96.2 | 96.92 | 96.92 | +0.16 (+0.17%) | 242,005 |
| 14 Dec 2022 | CNY | 98.29 | 99.45 | 96.39 | 96.76 | 96.76 | -1.47 (-1.50%) | 544,601 |
| 13 Dec 2022 | CNY | 105.48 | 105.48 | 96 | 98.23 | 98.23 | -6.4 (-6.12%) | 845,985 |
| 12 Dec 2022 | CNY | 99.6 | 106.88 | 99.5 | 104.63 | 104.63 | +5.62 (+5.68%) | 1,053,794 |
| 9 Dec 2022 | CNY | 97.42 | 100.99 | 96.85 | 99.01 | 99.01 | +0.81 (+0.82%) | 759,328 |
| 8 Dec 2022 | CNY | 103.95 | 103.95 | 97.5 | 98.2 | 98.2 | -1.8 (-1.80%) | 710,517 |
| 7 Dec 2022 | CNY | 100 | 101.68 | 99.09 | 100 | 100 | -1.01 (-1.00%) | 460,536 |
| 6 Dec 2022 | CNY | 104.98 | 104.98 | 100 | 101.01 | 101.01 | -4.04 (-3.85%) | 1,106,354 |
| 5 Dec 2022 | CNY | 106 | 107.62 | 102.81 | 105.05 | 105.05 | +0.35 (+0.33%) | 643,643 |
| 2 Dec 2022 | CNY | 107.69 | 108.49 | 103.51 | 104.7 | 104.7 | -3.18 (-2.95%) | 659,250 |
| 1 Dec 2022 | CNY | 111.14 | 113.48 | 106.02 | 107.88 | 107.88 | +0.1 (+0.09%) | 633,165 |
| 30 Nov 2022 | CNY | 109 | 110.14 | 105.36 | 107.78 | 107.78 | -1.84 (-1.68%) | 588,724 |
| 29 Nov 2022 | CNY | 102.39 | 113.75 | 102.39 | 109.62 | 109.62 | +5.62 (+5.40%) | 1,334,144 |
| 28 Nov 2022 | CNY | 100.34 | 108 | 100.34 | 104 | 104 | +1 (+0.97%) | 708,660 |
| 25 Nov 2022 | CNY | 105.5 | 106.88 | 102 | 103 | 103 | -4.2 (-3.92%) | 698,027 |
| 24 Nov 2022 | CNY | 106 | 110.28 | 104.1 | 107.2 | 107.2 | +1.2 (+1.13%) | 721,572 |
| 23 Nov 2022 | CNY | 108.03 | 109.5 | 103.01 | 106 | 106 | -2.93 (-2.69%) | 676,349 |
| 22 Nov 2022 | CNY | 109.23 | 113.87 | 107.55 | 108.93 | 108.93 | -2.55 (-2.29%) | 860,154 |
| 21 Nov 2022 | CNY | 112.06 | 112.06 | 105.27 | 111.48 | 111.48 | -1.18 (-1.05%) | 1,488,860 |
| 18 Nov 2022 | CNY | 118.01 | 120.01 | 111.96 | 112.66 | 112.66 | -4.09 (-3.50%) | 2,231,732 |
| 17 Nov 2022 | CNY | 110.95 | 119 | 109 | 116.75 | 116.75 | +1.77 (+1.54%) | 2,996,930 |
| 16 Nov 2022 | CNY | 123.9 | 123.96 | 112 | 114.98 | 114.98 | -9.42 (-7.57%) | 2,498,129 |
| 15 Nov 2022 | CNY | 129 | 133.86 | 120.5 | 124.4 | 124.4 | -0.83 (-0.66%) | 3,389,883 |
