| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 70.99 | 71.2 | 67.16 | 68.25 | 68.25 | -2.27 (-3.22%) | 3,654,072 |
| 5 Jan 2023 | CNY | 70 | 70.68 | 68.9 | 70.52 | 70.52 | +0.22 (+0.31%) | 2,523,507 |
| 4 Jan 2023 | CNY | 70.69 | 70.88 | 69 | 70.3 | 70.3 | +0.38 (+0.54%) | 4,021,512 |
| 3 Jan 2023 | CNY | 66 | 70.92 | 65.05 | 69.92 | 69.92 | +4.15 (+6.31%) | 5,642,085 |
| 30 Dec 2022 | CNY | 65.49 | 67.88 | 64.85 | 65.77 | 65.77 | +0.31 (+0.47%) | 2,256,789 |
| 29 Dec 2022 | CNY | 65.61 | 67.82 | 64.56 | 65.46 | 65.46 | -0.19 (-0.29%) | 2,173,103 |
| 28 Dec 2022 | CNY | 66.99 | 68.3 | 64.5 | 65.65 | 65.65 | -1.44 (-2.15%) | 1,773,581 |
| 27 Dec 2022 | CNY | 67.24 | 68.2 | 65.93 | 67.09 | 67.09 | -0.62 (-0.92%) | 1,758,516 |
| 26 Dec 2022 | CNY | 67.71 | 68.56 | 66.3 | 67.71 | 67.71 | +0.55 (+0.82%) | 2,518,143 |
| 23 Dec 2022 | CNY | 61.59 | 68.19 | 61.59 | 67.16 | 67.16 | +4.86 (+7.80%) | 3,554,834 |
| 22 Dec 2022 | CNY | 61.6 | 63.34 | 61.45 | 62.3 | 62.3 | +0.7 (+1.14%) | 1,149,844 |
| 21 Dec 2022 | CNY | 61.8 | 62.88 | 61.02 | 61.6 | 61.6 | +0.09 (+0.15%) | 935,179 |
| 20 Dec 2022 | CNY | 64 | 64.49 | 61.5 | 61.51 | 61.51 | -1.65 (-2.61%) | 1,642,950 |
| 19 Dec 2022 | CNY | 64.51 | 65.92 | 62.3 | 63.16 | 63.16 | -1.84 (-2.83%) | 2,513,647 |
| 16 Dec 2022 | CNY | 65.8 | 67.35 | 64.57 | 65 | 65 | -0.74 (-1.13%) | 2,193,982 |
| 15 Dec 2022 | CNY | 65.01 | 68.19 | 64.1 | 65.74 | 65.74 | +0.55 (+0.84%) | 2,788,764 |
| 14 Dec 2022 | CNY | 63.5 | 66.49 | 62.52 | 65.19 | 65.19 | +2.19 (+3.48%) | 3,105,627 |
| 13 Dec 2022 | CNY | 65.37 | 65.88 | 62.9 | 63 | 63 | -2.48 (-3.79%) | 2,258,331 |
| 12 Dec 2022 | CNY | 62.63 | 66.5 | 61.58 | 65.48 | 65.48 | +3.22 (+5.17%) | 4,363,981 |
| 9 Dec 2022 | CNY | 62.99 | 63 | 61.9 | 62.26 | 62.26 | -0.07 (-0.11%) | 3,166,836 |
| 8 Dec 2022 | CNY | 63.38 | 64.27 | 61.87 | 62.33 | 62.33 | -1.9 (-2.96%) | 2,710,519 |
| 7 Dec 2022 | CNY | 63.86 | 65.45 | 63.03 | 64.23 | 64.23 | -0.07 (-0.11%) | 2,764,742 |
| 6 Dec 2022 | CNY | 64.7 | 64.7 | 62.7 | 64.3 | 64.3 | -0.1 (-0.16%) | 2,352,501 |
| 5 Dec 2022 | CNY | 64.81 | 66.14 | 63.45 | 64.4 | 64.4 | +0.31 (+0.48%) | 2,949,125 |
| 2 Dec 2022 | CNY | 65 | 66.7 | 63.8 | 64.09 | 64.09 | -0.89 (-1.37%) | 3,641,389 |
| 1 Dec 2022 | CNY | 61.2 | 65.08 | 61.2 | 64.98 | 64.98 | +3.98 (+6.52%) | 5,154,296 |
| 30 Nov 2022 | CNY | 62 | 62.46 | 59.86 | 61 | 61 | -0.91 (-1.47%) | 3,630,946 |
| 29 Nov 2022 | CNY | 61.91 | 63 | 60.68 | 61.91 | 61.91 | -0.2 (-0.32%) | 3,640,450 |
| 28 Nov 2022 | CNY | 61.77 | 62.63 | 61.02 | 62.11 | 62.11 | +0.03 (+0.05%) | 2,584,863 |
| 25 Nov 2022 | CNY | 63.94 | 63.94 | 61.9 | 62.08 | 62.08 | -1.52 (-2.39%) | 2,463,899 |
