| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 89.7 | 96.9 | 89.69 | 94.8 | 94.8 | +1.95 (+2.10%) | 310,714 |
| 23 Dec 2022 | CNY | 91 | 94.98 | 91 | 92.85 | 92.85 | -0.28 (-0.30%) | 153,540 |
| 22 Dec 2022 | CNY | 94.49 | 95.98 | 92.74 | 93.13 | 93.13 | +0.29 (+0.31%) | 250,267 |
| 21 Dec 2022 | CNY | 95.93 | 96.59 | 92.55 | 92.84 | 92.84 | -1.73 (-1.83%) | 205,349 |
| 20 Dec 2022 | CNY | 93 | 97.48 | 91.89 | 94.57 | 94.57 | +1.17 (+1.25%) | 295,505 |
| 19 Dec 2022 | CNY | 97.86 | 98.7 | 92.76 | 93.4 | 93.4 | -4.49 (-4.59%) | 323,956 |
| 16 Dec 2022 | CNY | 98.43 | 98.85 | 96.3 | 97.89 | 97.89 | -1.44 (-1.45%) | 273,863 |
| 15 Dec 2022 | CNY | 98 | 100.7 | 96.9 | 99.33 | 99.33 | +0.61 (+0.62%) | 338,386 |
| 14 Dec 2022 | CNY | 95.51 | 101.95 | 94 | 98.72 | 98.72 | +3.2 (+3.35%) | 842,234 |
| 13 Dec 2022 | CNY | 95 | 97.71 | 93.68 | 95.52 | 95.52 | -0.19 (-0.20%) | 564,267 |
| 12 Dec 2022 | CNY | 90.51 | 96.58 | 90.18 | 95.71 | 95.71 | +3.71 (+4.03%) | 782,195 |
| 9 Dec 2022 | CNY | 93.55 | 94.3 | 92 | 92 | 92 | -1.4 (-1.50%) | 425,873 |
| 8 Dec 2022 | CNY | 95.8 | 95.8 | 92.5 | 93.4 | 93.4 | -0.73 (-0.78%) | 344,527 |
| 7 Dec 2022 | CNY | 96.23 | 98.07 | 93.41 | 94.13 | 94.13 | -1.95 (-2.03%) | 698,457 |
| 6 Dec 2022 | CNY | 101 | 102.87 | 96.08 | 96.08 | 96.08 | -8.42 (-8.06%) | 1,060,709 |
| 5 Dec 2022 | CNY | 102.03 | 104.75 | 91.2 | 104.5 | 104.5 | +2.99 (+2.95%) | 1,845,346 |
| 2 Dec 2022 | CNY | 105 | 108.88 | 101.25 | 101.51 | 101.51 | -3.49 (-3.32%) | 724,085 |
| 1 Dec 2022 | CNY | 100.06 | 106.9 | 100.06 | 105 | 105 | +5 (+5%) | 876,775 |
| 30 Nov 2022 | CNY | 102.3 | 105.23 | 99.88 | 100 | 100 | -3.14 (-3.04%) | 576,082 |
| 29 Nov 2022 | CNY | 102.3 | 103.89 | 100.2 | 103.14 | 103.14 | +0.34 (+0.33%) | 514,036 |
| 28 Nov 2022 | CNY | 100 | 103.57 | 98 | 102.8 | 102.8 | +2 (+1.98%) | 703,557 |
| 25 Nov 2022 | CNY | 105.46 | 105.46 | 100 | 100.8 | 100.8 | -5.14 (-4.85%) | 911,606 |
| 24 Nov 2022 | CNY | 106.2 | 110.89 | 104.49 | 105.94 | 105.94 | +0.45 (+0.43%) | 707,811 |
| 23 Nov 2022 | CNY | 106.61 | 108.03 | 100.65 | 105.49 | 105.49 | +0.19 (+0.18%) | 1,189,190 |
| 22 Nov 2022 | CNY | 112.63 | 113.4 | 105 | 105.3 | 105.3 | -7.8 (-6.90%) | 1,043,604 |
| 21 Nov 2022 | CNY | 113.99 | 114.9 | 108.52 | 113.1 | 113.1 | +0.49 (+0.44%) | 1,606,984 |
| 18 Nov 2022 | CNY | 106 | 116.51 | 106 | 112.61 | 112.61 | +4.66 (+4.32%) | 2,313,714 |
| 17 Nov 2022 | CNY | 107.03 | 113.59 | 102.01 | 107.95 | 107.95 | +0.92 (+0.86%) | 2,358,306 |
| 16 Nov 2022 | CNY | 100.74 | 109.88 | 97.82 | 107.03 | 107.03 | +7.61 (+7.65%) | 2,759,134 |
| 15 Nov 2022 | CNY | 97.96 | 100.74 | 94.12 | 99.42 | 99.42 | -0.58 (-0.58%) | 2,346,257 |
