| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 106.83 | 106.83 | 103.36 | 105.15 | 105.15 | -1.77 (-1.66%) | 1,066,834 |
| 4 Jan 2023 | CNY | 103.94 | 112.99 | 103.1 | 106.92 | 106.92 | +7.07 (+7.08%) | 2,897,347 |
| 3 Jan 2023 | CNY | 95.24 | 100.6 | 93.17 | 99.85 | 99.85 | +4.61 (+4.84%) | 943,114 |
| 30 Dec 2022 | CNY | 97 | 98.34 | 94.49 | 95.24 | 95.24 | -1.56 (-1.61%) | 585,705 |
| 29 Dec 2022 | CNY | 94.95 | 97.8 | 94.4 | 96.8 | 96.8 | +1.2 (+1.26%) | 880,531 |
| 28 Dec 2022 | CNY | 100.25 | 100.59 | 94 | 95.6 | 95.6 | -5.3 (-5.25%) | 1,260,355 |
| 27 Dec 2022 | CNY | 101.45 | 102.03 | 97.52 | 100.9 | 100.9 | -0.6 (-0.59%) | 982,719 |
| 26 Dec 2022 | CNY | 97.48 | 103.1 | 94.66 | 101.5 | 101.5 | +4.22 (+4.34%) | 858,968 |
| 23 Dec 2022 | CNY | 100.1 | 103.55 | 96.22 | 97.28 | 97.28 | -4.22 (-4.16%) | 983,710 |
| 22 Dec 2022 | CNY | 100.62 | 104.4 | 98.5 | 101.5 | 101.5 | +1.48 (+1.48%) | 948,277 |
| 21 Dec 2022 | CNY | 103.01 | 104.4 | 98.71 | 100.02 | 100.02 | -5.11 (-4.86%) | 962,248 |
| 20 Dec 2022 | CNY | 107.15 | 109.48 | 104.5 | 105.13 | 105.13 | -1.55 (-1.45%) | 581,693 |
| 19 Dec 2022 | CNY | 107.17 | 109.58 | 105.86 | 106.68 | 106.68 | -1.79 (-1.65%) | 632,815 |
| 16 Dec 2022 | CNY | 114 | 114 | 106.36 | 108.47 | 108.47 | -5.48 (-4.81%) | 1,375,924 |
| 15 Dec 2022 | CNY | 113 | 118.3 | 111.25 | 113.95 | 113.95 | -0.51 (-0.45%) | 1,485,799 |
| 14 Dec 2022 | CNY | 109.5 | 122.79 | 109.5 | 114.46 | 114.46 | +8.16 (+7.68%) | 2,622,862 |
| 13 Dec 2022 | CNY | 109.28 | 109.5 | 105.11 | 106.3 | 106.3 | -4.1 (-3.71%) | 907,663 |
| 12 Dec 2022 | CNY | 110 | 113 | 106.2 | 110.4 | 110.4 | +0.69 (+0.63%) | 1,200,157 |
| 9 Dec 2022 | CNY | 110.2 | 111 | 107.08 | 109.71 | 109.71 | -0.24 (-0.22%) | 1,219,891 |
| 8 Dec 2022 | CNY | 114.72 | 114.75 | 107.53 | 109.95 | 109.95 | -4.8 (-4.18%) | 1,701,997 |
| 7 Dec 2022 | CNY | 117.44 | 120.98 | 113.15 | 114.75 | 114.75 | -2.58 (-2.20%) | 1,428,638 |
| 6 Dec 2022 | CNY | 115.82 | 120.41 | 113 | 117.33 | 117.33 | +1.13 (+0.97%) | 1,380,210 |
| 5 Dec 2022 | CNY | 115.6 | 116.78 | 112.5 | 116.2 | 116.2 | +2.08 (+1.82%) | 1,200,716 |
| 2 Dec 2022 | CNY | 120 | 122.5 | 113 | 114.12 | 114.12 | -6.48 (-5.37%) | 2,295,753 |
| 1 Dec 2022 | CNY | 121 | 126.7 | 117.5 | 120.6 | 120.6 | +1.07 (+0.90%) | 1,675,008 |
| 30 Nov 2022 | CNY | 117.08 | 121.18 | 114.52 | 119.53 | 119.53 | +3.54 (+3.05%) | 1,851,638 |
| 29 Nov 2022 | CNY | 116.11 | 122.88 | 114.4 | 115.99 | 115.99 | -3.01 (-2.53%) | 2,628,498 |
| 28 Nov 2022 | CNY | 111.6 | 120.98 | 111.6 | 119 | 119 | +7.7 (+6.92%) | 3,414,658 |
| 25 Nov 2022 | CNY | 104.36 | 113.5 | 103.21 | 111.3 | 111.3 | +8.1 (+7.85%) | 4,783,489 |
| 24 Nov 2022 | CNY | 99.02 | 106.3 | 98.4 | 103.2 | 103.2 | +4 (+4.03%) | 3,171,550 |
