| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 101 | 107.45 | 100.84 | 102.46 | 102.46 | +1.86 (+1.85%) | 663,252 |
| 3 Jan 2023 | CNY | 102.81 | 104.34 | 100.5 | 100.6 | 100.6 | -1.8 (-1.76%) | 362,807 |
| 30 Dec 2022 | CNY | 102.17 | 102.99 | 98.7 | 102.4 | 102.4 | +0.26 (+0.25%) | 549,925 |
| 29 Dec 2022 | CNY | 96.05 | 103.98 | 96.05 | 102.14 | 102.14 | +1.55 (+1.54%) | 385,523 |
| 28 Dec 2022 | CNY | 99.8 | 103.77 | 99.12 | 100.59 | 100.59 | -0.4 (-0.40%) | 454,764 |
| 27 Dec 2022 | CNY | 94.14 | 101.41 | 92.96 | 100.99 | 100.99 | +6.18 (+6.52%) | 579,055 |
| 26 Dec 2022 | CNY | 90.1 | 95.02 | 90 | 94.81 | 94.81 | +3.2 (+3.49%) | 523,482 |
| 23 Dec 2022 | CNY | 90.02 | 92.48 | 89 | 91.61 | 91.61 | +0.6 (+0.66%) | 249,081 |
| 22 Dec 2022 | CNY | 92.39 | 94.56 | 90.67 | 91.01 | 91.01 | -1.97 (-2.12%) | 144,264 |
| 21 Dec 2022 | CNY | 92.5 | 92.99 | 89.17 | 92.98 | 92.98 | +2.38 (+2.63%) | 186,253 |
| 20 Dec 2022 | CNY | 92.51 | 93.14 | 89.49 | 90.6 | 90.6 | -1.9 (-2.05%) | 424,480 |
| 19 Dec 2022 | CNY | 94 | 95.14 | 92 | 92.5 | 92.5 | -3.01 (-3.15%) | 230,231 |
| 16 Dec 2022 | CNY | 96.98 | 97.1 | 94.61 | 95.51 | 95.51 | -0.98 (-1.02%) | 209,918 |
| 15 Dec 2022 | CNY | 96.21 | 97.78 | 95.5 | 96.49 | 96.49 | -0.06 (-0.06%) | 160,600 |
| 14 Dec 2022 | CNY | 99 | 100.5 | 95 | 96.55 | 96.55 | -3.14 (-3.15%) | 389,497 |
| 13 Dec 2022 | CNY | 99.76 | 100.6 | 98.02 | 99.69 | 99.69 | -0.67 (-0.67%) | 284,781 |
| 12 Dec 2022 | CNY | 97.41 | 100.86 | 97.11 | 100.36 | 100.36 | +0.86 (+0.86%) | 244,347 |
| 9 Dec 2022 | CNY | 102.46 | 104.3 | 99 | 99.5 | 99.5 | -2.83 (-2.77%) | 474,912 |
| 8 Dec 2022 | CNY | 102.02 | 104.34 | 100.4 | 102.33 | 102.33 | -0.72 (-0.70%) | 388,990 |
| 7 Dec 2022 | CNY | 99.95 | 104.99 | 98.66 | 103.05 | 103.05 | +3.84 (+3.87%) | 601,960 |
| 6 Dec 2022 | CNY | 97 | 99.62 | 95.19 | 99.21 | 99.21 | +1.62 (+1.66%) | 443,525 |
| 5 Dec 2022 | CNY | 100.99 | 101 | 95.24 | 97.59 | 97.59 | -0.86 (-0.87%) | 630,544 |
| 2 Dec 2022 | CNY | 102.79 | 103.31 | 97.2 | 98.45 | 98.45 | -5.49 (-5.28%) | 1,020,371 |
| 1 Dec 2022 | CNY | 97.5 | 106.38 | 97.1 | 103.94 | 103.94 | +7.22 (+7.46%) | 1,142,390 |
| 30 Nov 2022 | CNY | 102.92 | 102.92 | 94 | 96.72 | 96.72 | -6.16 (-5.99%) | 1,045,850 |
| 29 Nov 2022 | CNY | 95.95 | 105.25 | 95.95 | 102.88 | 102.88 | +4.68 (+4.77%) | 697,965 |
| 28 Nov 2022 | CNY | 102.15 | 102.21 | 96.11 | 98.2 | 98.2 | -4 (-3.91%) | 583,611 |
| 25 Nov 2022 | CNY | 104.28 | 104.28 | 100.45 | 102.2 | 102.2 | -1.39 (-1.34%) | 200,079 |
| 24 Nov 2022 | CNY | 105 | 105 | 102 | 103.59 | 103.59 | -0.4 (-0.38%) | 276,010 |
| 23 Nov 2022 | CNY | 101.9 | 104.87 | 101 | 103.99 | 103.99 | +3.19 (+3.16%) | 739,313 |
