| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 128.97 | 131.42 | 124.21 | 125.82 | 125.82 | -1.54 (-1.21%) | 1,158,548 |
| 4 Jan 2023 | CNY | 129.33 | 131.88 | 126 | 127.36 | 127.36 | -3.42 (-2.62%) | 905,457 |
| 3 Jan 2023 | CNY | 119.2 | 131.21 | 118.9 | 130.78 | 130.78 | +11.25 (+9.41%) | 1,776,341 |
| 30 Dec 2022 | CNY | 118.26 | 123.88 | 118.26 | 119.53 | 119.53 | +1.28 (+1.08%) | 1,066,405 |
| 29 Dec 2022 | CNY | 121.33 | 122.01 | 117 | 118.25 | 118.25 | -4.43 (-3.61%) | 1,099,231 |
| 28 Dec 2022 | CNY | 124.02 | 127.4 | 120.5 | 122.68 | 122.68 | -1.71 (-1.37%) | 1,101,035 |
| 27 Dec 2022 | CNY | 119.72 | 126 | 118.77 | 124.39 | 124.39 | +3.39 (+2.80%) | 1,682,874 |
| 26 Dec 2022 | CNY | 117.04 | 124.82 | 114.5 | 121 | 121 | +3.96 (+3.38%) | 2,300,402 |
| 23 Dec 2022 | CNY | 120.72 | 122 | 114.33 | 117.04 | 117.04 | -5.47 (-4.46%) | 2,319,868 |
| 22 Dec 2022 | CNY | 115.66 | 128 | 115.66 | 122.51 | 122.51 | +6.09 (+5.23%) | 6,206,317 |
| 21 Dec 2022 | CNY | 123 | 129 | 116.39 | 116.42 | 116.42 | +112.16 (+2632.86%) | 9,066,364 |
| 20 Dec 2022 | CNY | 4.26 | 4.3 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 100 |
| 19 Dec 2022 | CNY | 4.25 | 4.36 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 100 |
| 16 Dec 2022 | CNY | 4.4 | 4.45 | 4.28 | 4.32 | 4.32 | -0.15 (-3.36%) | 0 |
| 15 Dec 2022 | CNY | 4.59 | 4.66 | 4.47 | 4.47 | 4.47 | -0.14 (-3.04%) | 100 |
| 14 Dec 2022 | CNY | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 100 |
| 13 Dec 2022 | CNY | 4.59 | 4.74 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 100 |
| 12 Dec 2022 | CNY | 4.56 | 4.63 | 4.54 | 4.62 | 4.62 | +0.02 (+0.43%) | 100 |
| 9 Dec 2022 | CNY | 4.54 | 4.65 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 100 |
| 8 Dec 2022 | CNY | 4.5 | 4.59 | 4.46 | 4.55 | 4.55 | +0.05 (+1.11%) | 100 |
| 7 Dec 2022 | CNY | 4.57 | 4.62 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 100 |
| 6 Dec 2022 | CNY | 4.63 | 4.67 | 4.58 | 4.58 | 4.58 | -0.09 (-1.93%) | 100 |
| 5 Dec 2022 | CNY | 4.68 | 4.73 | 4.64 | 4.67 | 4.67 | -0.1 (-2.10%) | 100 |
| 2 Dec 2022 | CNY | 4.65 | 4.8 | 4.65 | 4.77 | 4.77 | +0.05 (+1.06%) | 100 |
| 1 Dec 2022 | CNY | 4.63 | 4.77 | 4.63 | 4.72 | 4.72 | +0.08 (+1.72%) | 100 |
| 30 Nov 2022 | CNY | 4.49 | 4.64 | 4.49 | 4.64 | 4.64 | +0.13 (+2.88%) | 100 |
| 29 Nov 2022 | CNY | 4.45 | 4.57 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 100 |
| 28 Nov 2022 | CNY | 4.55 | 4.56 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 100 |
| 25 Nov 2022 | CNY | 4.59 | 4.63 | 4.54 | 4.54 | 4.54 | -0.07 (-1.52%) | 100 |
| 24 Nov 2022 | CNY | 4.57 | 4.64 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 100 |
