| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 86.08 | 86.08 | 78.94 | 79.95 | 79.95 | -5.23 (-6.14%) | 1,909,928 |
| 3 Jan 2023 | CNY | 83.66 | 86.38 | 83.08 | 85.18 | 85.18 | +1.74 (+2.09%) | 1,077,300 |
| 30 Dec 2022 | CNY | 84.64 | 86.45 | 82.59 | 83.44 | 83.44 | -0.96 (-1.14%) | 1,404,533 |
| 29 Dec 2022 | CNY | 84.82 | 86.16 | 83.57 | 84.4 | 84.4 | -0.85 (-1.00%) | 892,630 |
| 28 Dec 2022 | CNY | 86.95 | 88.06 | 85.17 | 85.25 | 85.25 | -1.91 (-2.19%) | 1,016,975 |
| 27 Dec 2022 | CNY | 85.76 | 88.5 | 82.9 | 87.16 | 87.16 | +2.15 (+2.53%) | 2,068,785 |
| 26 Dec 2022 | CNY | 78.34 | 85.76 | 78.34 | 85.01 | 85.01 | +5.07 (+6.34%) | 1,601,722 |
| 23 Dec 2022 | CNY | 80.56 | 81.76 | 78.24 | 79.94 | 79.94 | -2 (-2.44%) | 1,283,572 |
| 22 Dec 2022 | CNY | 82.2 | 83.57 | 80 | 81.94 | 81.94 | +0.44 (+0.54%) | 1,144,148 |
| 21 Dec 2022 | CNY | 84.83 | 84.97 | 79.85 | 81.5 | 81.5 | -2.23 (-2.66%) | 1,240,935 |
| 20 Dec 2022 | CNY | 83.66 | 86 | 82.76 | 83.73 | 83.73 | +0.06 (+0.07%) | 1,018,413 |
| 19 Dec 2022 | CNY | 86.16 | 88.06 | 82.52 | 83.67 | 83.67 | -3.43 (-3.94%) | 2,245,595 |
| 16 Dec 2022 | CNY | 87.68 | 89.58 | 85.01 | 87.1 | 87.1 | -1.59 (-1.79%) | 2,068,819 |
| 15 Dec 2022 | CNY | 88.6 | 91.98 | 87.66 | 88.69 | 88.69 | -0.81 (-0.91%) | 1,337,806 |
| 14 Dec 2022 | CNY | 93.5 | 94.48 | 87.15 | 89.5 | 89.5 | -1.11 (-1.23%) | 1,612,367 |
| 13 Dec 2022 | CNY | 94.63 | 94.65 | 89.73 | 90.61 | 90.61 | -4.07 (-4.30%) | 1,746,278 |
| 12 Dec 2022 | CNY | 92.95 | 95.88 | 91.09 | 94.68 | 94.68 | +0.91 (+0.97%) | 2,053,066 |
| 9 Dec 2022 | CNY | 89.54 | 95.66 | 88.04 | 93.77 | 93.77 | +3.28 (+3.62%) | 3,545,132 |
| 8 Dec 2022 | CNY | 84.8 | 92 | 84.36 | 90.49 | 90.49 | +5.89 (+6.96%) | 2,639,589 |
| 7 Dec 2022 | CNY | 85.2 | 88.87 | 83.57 | 84.6 | 84.6 | -1.01 (-1.18%) | 2,150,311 |
| 6 Dec 2022 | CNY | 85.64 | 87.5 | 83.6 | 85.61 | 85.61 | -0.04 (-0.05%) | 2,488,928 |
| 5 Dec 2022 | CNY | 89.31 | 91 | 84.95 | 85.65 | 85.65 | -3.76 (-4.21%) | 2,027,483 |
| 2 Dec 2022 | CNY | 88.48 | 91.96 | 86.87 | 89.41 | 89.41 | +0.21 (+0.24%) | 2,651,516 |
| 1 Dec 2022 | CNY | 84 | 93.24 | 83 | 89.2 | 89.2 | +5.91 (+7.10%) | 3,345,391 |
| 30 Nov 2022 | CNY | 85.1 | 85.88 | 81.63 | 83.29 | 83.29 | -0.01 (-0.01%) | 2,465,998 |
| 29 Nov 2022 | CNY | 80.5 | 85 | 80.2 | 83.3 | 83.3 | +2.6 (+3.22%) | 3,951,609 |
| 28 Nov 2022 | CNY | 73.19 | 81 | 72.35 | 80.7 | 80.7 | +6.18 (+8.29%) | 4,834,704 |
| 25 Nov 2022 | CNY | 73.73 | 78.85 | 73.73 | 74.52 | 74.52 | -0.33 (-0.44%) | 3,182,856 |
| 24 Nov 2022 | CNY | 69.1 | 78.85 | 68.83 | 74.85 | 74.85 | +6.02 (+8.75%) | 4,325,580 |
| 23 Nov 2022 | CNY | 70 | 70.2 | 67.1 | 68.83 | 68.83 | -0.74 (-1.06%) | 1,349,494 |
