| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 86.26 | 86.76 | 85.3 | 86.29 | 86.29 | +0.03 (+0.03%) | 458,618 |
| 3 Jan 2023 | CNY | 86.68 | 87.71 | 83.81 | 86.26 | 86.26 | -1.45 (-1.65%) | 933,580 |
| 30 Dec 2022 | CNY | 88.7 | 89 | 87.45 | 87.71 | 87.71 | -0.95 (-1.07%) | 434,755 |
| 29 Dec 2022 | CNY | 88.61 | 90.2 | 88.39 | 88.66 | 88.66 | +0.16 (+0.18%) | 517,936 |
| 28 Dec 2022 | CNY | 88.5 | 89.4 | 88.01 | 88.5 | 88.5 | -0.02 (-0.02%) | 679,400 |
| 27 Dec 2022 | CNY | 92.67 | 92.67 | 87.77 | 88.52 | 88.52 | -4.15 (-4.48%) | 1,114,282 |
| 26 Dec 2022 | CNY | 93 | 93.9 | 91.4 | 92.67 | 92.67 | -0.23 (-0.25%) | 355,314 |
| 23 Dec 2022 | CNY | 91.6 | 93.6 | 91.01 | 92.9 | 92.9 | +0.52 (+0.56%) | 597,039 |
| 22 Dec 2022 | CNY | 94 | 94.93 | 92.38 | 92.38 | 92.38 | -1.92 (-2.04%) | 520,102 |
| 21 Dec 2022 | CNY | 94.85 | 94.94 | 93.8 | 94.3 | 94.3 | -0.11 (-0.12%) | 371,378 |
| 20 Dec 2022 | CNY | 97.19 | 97.82 | 94.18 | 94.41 | 94.41 | -2.73 (-2.81%) | 750,983 |
| 19 Dec 2022 | CNY | 102.48 | 102.78 | 97.01 | 97.14 | 97.14 | -3.99 (-3.95%) | 1,429,511 |
| 16 Dec 2022 | CNY | 103.26 | 103.49 | 100.5 | 101.13 | 101.13 | -1.75 (-1.70%) | 995,741 |
| 15 Dec 2022 | CNY | 104.2 | 105.19 | 102.51 | 102.88 | 102.88 | -0.5 (-0.48%) | 735,273 |
| 14 Dec 2022 | CNY | 106.11 | 106.39 | 103.3 | 103.38 | 103.38 | -3.1 (-2.91%) | 1,029,936 |
| 13 Dec 2022 | CNY | 107 | 107.97 | 104.22 | 106.48 | 106.48 | -1.49 (-1.38%) | 1,237,551 |
| 12 Dec 2022 | CNY | 108.06 | 110.66 | 107.33 | 107.97 | 107.97 | +0.75 (+0.70%) | 1,972,627 |
| 9 Dec 2022 | CNY | 100.92 | 108.86 | 100.88 | 107.22 | 107.22 | +6.99 (+6.97%) | 3,410,034 |
| 8 Dec 2022 | CNY | 100.35 | 101.8 | 100 | 100.23 | 100.23 | -0.79 (-0.78%) | 884,699 |
| 7 Dec 2022 | CNY | 100 | 101.28 | 99.3 | 101.02 | 101.02 | +0.7 (+0.70%) | 834,597 |
| 6 Dec 2022 | CNY | 101.22 | 101.88 | 100.05 | 100.32 | 100.32 | -0.68 (-0.67%) | 939,312 |
| 5 Dec 2022 | CNY | 104.67 | 105 | 99.11 | 101 | 101 | -3.65 (-3.49%) | 1,678,424 |
| 2 Dec 2022 | CNY | 104.26 | 107.3 | 104.26 | 104.65 | 104.65 | +0.39 (+0.37%) | 1,278,666 |
| 1 Dec 2022 | CNY | 109.96 | 109.96 | 103.51 | 104.26 | 104.26 | -4.42 (-4.07%) | 2,004,449 |
| 30 Nov 2022 | CNY | 110.08 | 111.97 | 107.77 | 108.68 | 108.68 | -1.5 (-1.36%) | 1,307,137 |
| 29 Nov 2022 | CNY | 103.77 | 111.9 | 103.5 | 110.18 | 110.18 | +5.83 (+5.59%) | 2,553,542 |
| 28 Nov 2022 | CNY | 104.78 | 108 | 103.3 | 104.35 | 104.35 | -1.82 (-1.71%) | 1,117,044 |
| 25 Nov 2022 | CNY | 109 | 109.25 | 105.5 | 106.17 | 106.17 | -3.12 (-2.85%) | 982,739 |
| 24 Nov 2022 | CNY | 107.01 | 109.99 | 106.36 | 109.29 | 109.29 | +2.69 (+2.52%) | 1,100,532 |
| 23 Nov 2022 | CNY | 109.2 | 111.08 | 106.03 | 106.6 | 106.6 | -2.4 (-2.20%) | 1,021,119 |
