| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 108.34 | 111.5 | 107.33 | 109.16 | 109.16 | +0.53 (+0.49%) | 755,264 |
| 5 Jan 2023 | CNY | 108 | 109.18 | 106.52 | 108.63 | 108.63 | +0.66 (+0.61%) | 761,012 |
| 4 Jan 2023 | CNY | 111.26 | 111.26 | 106.2 | 107.97 | 107.97 | -2.32 (-2.10%) | 633,410 |
| 3 Jan 2023 | CNY | 100.11 | 111.9 | 100.11 | 110.29 | 110.29 | +9.7 (+9.64%) | 1,185,083 |
| 30 Dec 2022 | CNY | 103.31 | 104.5 | 99.9 | 100.59 | 100.59 | -2.2 (-2.14%) | 735,011 |
| 29 Dec 2022 | CNY | 103 | 104.47 | 102 | 102.79 | 102.79 | -0.02 (-0.02%) | 341,687 |
| 28 Dec 2022 | CNY | 105.8 | 105.8 | 102.01 | 102.81 | 102.81 | -3.02 (-2.85%) | 412,870 |
| 27 Dec 2022 | CNY | 104.58 | 106.65 | 101 | 105.83 | 105.83 | +1.09 (+1.04%) | 894,446 |
| 26 Dec 2022 | CNY | 102.31 | 105.49 | 100.3 | 104.74 | 104.74 | +2.43 (+2.38%) | 516,269 |
| 23 Dec 2022 | CNY | 103.91 | 104.72 | 101.49 | 102.31 | 102.31 | -2.49 (-2.38%) | 386,271 |
| 22 Dec 2022 | CNY | 107 | 108.2 | 104.43 | 104.8 | 104.8 | -2.1 (-1.96%) | 436,856 |
| 21 Dec 2022 | CNY | 107.7 | 109.7 | 105.5 | 106.9 | 106.9 | -2.27 (-2.08%) | 355,465 |
| 20 Dec 2022 | CNY | 110.3 | 110.5 | 107.57 | 109.17 | 109.17 | -0.83 (-0.75%) | 420,577 |
| 19 Dec 2022 | CNY | 113.99 | 116.29 | 109.6 | 110 | 110 | -5 (-4.35%) | 695,026 |
| 16 Dec 2022 | CNY | 120.15 | 120.16 | 115 | 115 | 115 | -5.82 (-4.82%) | 689,880 |
| 15 Dec 2022 | CNY | 120.6 | 124.2 | 119 | 120.82 | 120.82 | -0.98 (-0.80%) | 521,925 |
| 14 Dec 2022 | CNY | 123.51 | 125.91 | 121.02 | 121.8 | 121.8 | +0.64 (+0.53%) | 723,568 |
| 13 Dec 2022 | CNY | 123.01 | 124.63 | 120.68 | 121.16 | 121.16 | -2.73 (-2.20%) | 374,454 |
| 12 Dec 2022 | CNY | 122 | 126.5 | 119.78 | 123.89 | 123.89 | +3.14 (+2.60%) | 741,816 |
| 9 Dec 2022 | CNY | 121.79 | 123.65 | 119.58 | 120.75 | 120.75 | -0.1 (-0.08%) | 647,275 |
| 8 Dec 2022 | CNY | 122.18 | 123.77 | 120.21 | 120.85 | 120.85 | -2.1 (-1.71%) | 490,104 |
| 7 Dec 2022 | CNY | 125.26 | 127.32 | 122.81 | 122.95 | 122.95 | -3.73 (-2.94%) | 606,515 |
| 6 Dec 2022 | CNY | 124.53 | 128.85 | 123.56 | 126.68 | 126.68 | +2.18 (+1.75%) | 605,256 |
| 5 Dec 2022 | CNY | 125.92 | 126.49 | 123.03 | 124.5 | 124.5 | -1.28 (-1.02%) | 449,929 |
| 2 Dec 2022 | CNY | 125.26 | 128.88 | 124 | 125.78 | 125.78 | +0.51 (+0.41%) | 497,436 |
| 1 Dec 2022 | CNY | 122.7 | 128.18 | 122.7 | 125.27 | 125.27 | +3.27 (+2.68%) | 851,532 |
| 30 Nov 2022 | CNY | 124.5 | 125.48 | 121.8 | 122 | 122 | -3.5 (-2.79%) | 525,942 |
| 29 Nov 2022 | CNY | 121.5 | 126.33 | 119.1 | 125.5 | 125.5 | +4.29 (+3.54%) | 758,033 |
| 28 Nov 2022 | CNY | 118.58 | 121.7 | 115.9 | 121.21 | 121.21 | +1.81 (+1.52%) | 641,121 |
| 25 Nov 2022 | CNY | 121.25 | 124.78 | 118.9 | 119.4 | 119.4 | -2.87 (-2.35%) | 633,276 |
