| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 79.37 | 79.96 | 77.27 | 77.9 | 77.9 | -1.52 (-1.91%) | 1,563,730 |
| 3 Jan 2023 | CNY | 77.75 | 79.9 | 76.2 | 79.42 | 79.42 | +1.74 (+2.24%) | 1,628,128 |
| 30 Dec 2022 | CNY | 78.94 | 80.29 | 77.57 | 77.68 | 77.68 | -0.89 (-1.13%) | 1,157,531 |
| 29 Dec 2022 | CNY | 78.4 | 80.5 | 78.4 | 78.57 | 78.57 | -0.65 (-0.82%) | 1,093,030 |
| 28 Dec 2022 | CNY | 80.13 | 80.79 | 78.27 | 79.22 | 79.22 | -1.09 (-1.36%) | 1,472,605 |
| 27 Dec 2022 | CNY | 79.22 | 80.57 | 78.73 | 80.31 | 80.31 | +0.36 (+0.45%) | 1,665,772 |
| 26 Dec 2022 | CNY | 76.09 | 80.34 | 75.28 | 79.95 | 79.95 | +3.7 (+4.85%) | 2,415,771 |
| 23 Dec 2022 | CNY | 75.7 | 77.17 | 75 | 76.25 | 76.25 | +0.03 (+0.04%) | 1,149,827 |
| 22 Dec 2022 | CNY | 81.2 | 81.3 | 76.16 | 76.22 | 76.22 | -4.33 (-5.38%) | 2,807,942 |
| 21 Dec 2022 | CNY | 81.4 | 82.56 | 80.26 | 80.55 | 80.55 | -1.16 (-1.42%) | 1,416,099 |
| 20 Dec 2022 | CNY | 82.96 | 83.34 | 80.9 | 81.71 | 81.71 | -1.66 (-1.99%) | 1,579,106 |
| 19 Dec 2022 | CNY | 83.2 | 87.08 | 83 | 83.37 | 83.37 | +0.17 (+0.20%) | 2,182,451 |
| 16 Dec 2022 | CNY | 87.13 | 87.24 | 82.88 | 83.2 | 83.2 | -4.68 (-5.33%) | 2,628,911 |
| 15 Dec 2022 | CNY | 84.43 | 87.88 | 84.03 | 87.88 | 87.88 | +3.01 (+3.55%) | 2,182,581 |
| 14 Dec 2022 | CNY | 86 | 87.19 | 84.28 | 84.87 | 84.87 | -1.33 (-1.54%) | 1,597,727 |
| 13 Dec 2022 | CNY | 88.9 | 89.88 | 85.88 | 86.2 | 86.2 | -1.84 (-2.09%) | 2,304,066 |
| 12 Dec 2022 | CNY | 88.55 | 89.05 | 86.68 | 88.04 | 88.04 | -1.52 (-1.70%) | 2,221,553 |
| 9 Dec 2022 | CNY | 90.04 | 90.98 | 88.1 | 89.56 | 89.56 | -0.85 (-0.94%) | 3,359,230 |
| 8 Dec 2022 | CNY | 89.34 | 91.38 | 87.8 | 90.41 | 90.41 | +0.76 (+0.85%) | 3,091,300 |
| 7 Dec 2022 | CNY | 84.2 | 92.35 | 84.01 | 89.65 | 89.65 | +5.05 (+5.97%) | 6,139,855 |
| 6 Dec 2022 | CNY | 83.34 | 85.48 | 82.3 | 84.6 | 84.6 | +1.19 (+1.43%) | 2,655,493 |
| 5 Dec 2022 | CNY | 85.71 | 85.71 | 82.66 | 83.41 | 83.41 | -1.4 (-1.65%) | 2,916,816 |
| 2 Dec 2022 | CNY | 85.86 | 86.9 | 84.55 | 84.81 | 84.81 | -1.77 (-2.04%) | 2,834,503 |
| 1 Dec 2022 | CNY | 82.19 | 89.2 | 82.19 | 86.58 | 86.58 | +5.58 (+6.89%) | 5,780,715 |
| 30 Nov 2022 | CNY | 80.09 | 82.8 | 79.54 | 81 | 81 | +0.6 (+0.75%) | 3,397,090 |
| 29 Nov 2022 | CNY | 80.46 | 81.22 | 79.05 | 80.4 | 80.4 | -0.06 (-0.07%) | 2,916,160 |
| 28 Nov 2022 | CNY | 85.12 | 85.12 | 79.34 | 80.46 | 80.46 | -5.63 (-6.54%) | 5,699,983 |
| 25 Nov 2022 | CNY | 84.3 | 87.46 | 83.62 | 86.09 | 86.09 | +2.31 (+2.76%) | 4,446,492 |
| 24 Nov 2022 | CNY | 83.1 | 85.48 | 83.1 | 83.78 | 83.78 | +0.47 (+0.56%) | 3,034,631 |
| 23 Nov 2022 | CNY | 84.5 | 84.5 | 80.5 | 83.31 | 83.31 | -0.45 (-0.54%) | 2,462,520 |
