| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 89.96 | 97.5 | 87.97 | 96 | 96 | +6.02 (+6.69%) | 2,849,198 |
| 23 Dec 2022 | CNY | 90.8 | 93.37 | 88.67 | 89.98 | 89.98 | -2.62 (-2.83%) | 2,368,448 |
| 22 Dec 2022 | CNY | 91.43 | 93 | 88 | 92.6 | 92.6 | +2.54 (+2.82%) | 1,791,099 |
| 21 Dec 2022 | CNY | 92.05 | 92.11 | 87.81 | 90.06 | 90.06 | -0.95 (-1.04%) | 2,676,529 |
| 20 Dec 2022 | CNY | 93 | 94.6 | 91.01 | 91.01 | 91.01 | -3.38 (-3.58%) | 1,030,491 |
| 19 Dec 2022 | CNY | 94 | 96.64 | 91.57 | 94.39 | 94.39 | -0.91 (-0.95%) | 1,557,875 |
| 16 Dec 2022 | CNY | 95.97 | 96.03 | 93.6 | 95.3 | 95.3 | 0.0 (0.0%) | 1,472,182 |
| 15 Dec 2022 | CNY | 95.69 | 97.63 | 93.05 | 95.3 | 95.3 | -1.61 (-1.66%) | 1,258,365 |
| 14 Dec 2022 | CNY | 100 | 102.8 | 91.02 | 96.91 | 96.91 | -0.72 (-0.74%) | 2,427,509 |
| 13 Dec 2022 | CNY | 97.2 | 98 | 95.2 | 97.63 | 97.63 | +0.43 (+0.44%) | 1,711,173 |
| 12 Dec 2022 | CNY | 95 | 97.8 | 93.01 | 97.2 | 97.2 | +2.62 (+2.77%) | 2,559,657 |
| 9 Dec 2022 | CNY | 96 | 96.03 | 93.1 | 94.58 | 94.58 | -1.45 (-1.51%) | 2,260,728 |
| 8 Dec 2022 | CNY | 95 | 98.4 | 91.55 | 96.03 | 96.03 | +0.99 (+1.04%) | 2,645,724 |
| 7 Dec 2022 | CNY | 96 | 98.47 | 92.69 | 95.04 | 95.04 | -2.16 (-2.22%) | 2,572,723 |
| 6 Dec 2022 | CNY | 93 | 97.81 | 93 | 97.2 | 97.2 | +1.75 (+1.83%) | 2,550,772 |
| 5 Dec 2022 | CNY | 94 | 96.5 | 90.5 | 95.45 | 95.45 | +1.07 (+1.13%) | 4,155,624 |
| 2 Dec 2022 | CNY | 86 | 98.77 | 84.48 | 94.38 | 94.38 | +7.39 (+8.50%) | 5,023,691 |
| 1 Dec 2022 | CNY | 86.8 | 88 | 85 | 86.99 | 86.99 | +0.9 (+1.05%) | 3,716,835 |
| 30 Nov 2022 | CNY | 84.43 | 87.27 | 82.9 | 86.09 | 86.09 | +0.89 (+1.04%) | 3,161,203 |
| 29 Nov 2022 | CNY | 82.17 | 86.6 | 81.11 | 85.2 | 85.2 | +2.7 (+3.27%) | 5,256,127 |
| 28 Nov 2022 | CNY | 80.6 | 84.3 | 79.11 | 82.5 | 82.5 | +0.63 (+0.77%) | 3,970,253 |
| 25 Nov 2022 | CNY | 80.78 | 83.58 | 78.8 | 81.87 | 81.87 | +1.57 (+1.96%) | 3,667,391 |
| 24 Nov 2022 | CNY | 79 | 82.5 | 79 | 80.3 | 80.3 | +0.59 (+0.74%) | 2,815,124 |
| 23 Nov 2022 | CNY | 83.05 | 83.96 | 78.61 | 79.71 | 79.71 | -3.17 (-3.82%) | 4,828,204 |
| 22 Nov 2022 | CNY | 80.68 | 85.29 | 79.56 | 82.88 | 82.88 | +0.61 (+0.74%) | 5,704,525 |
| 21 Nov 2022 | CNY | 76.22 | 85.08 | 76.15 | 82.27 | 82.27 | +6.26 (+8.24%) | 8,807,726 |
| 18 Nov 2022 | CNY | 73.33 | 78.33 | 72.01 | 76.01 | 76.01 | +2.71 (+3.70%) | 6,671,918 |
| 17 Nov 2022 | CNY | 68.2 | 73.33 | 67.14 | 73.3 | 73.3 | +5.12 (+7.51%) | 6,385,668 |
| 16 Nov 2022 | CNY | 67.44 | 68.88 | 66.89 | 68.18 | 68.18 | +0.74 (+1.10%) | 2,231,118 |
| 15 Nov 2022 | CNY | 62.89 | 67.73 | 62.33 | 67.44 | 67.44 | +4.46 (+7.08%) | 3,486,321 |
