Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 83.88 | 84.12 | 75.97 | 77.86 | 77.86 | -5.24 (-6.31%) | 2,533,320 |
27 Sep 2023 | CNY | 80.69 | 87.3 | 80.69 | 83.1 | 83.1 | +2.85 (+3.55%) | 1,731,900 |
26 Sep 2023 | CNY | 83.56 | 84.61 | 77.2 | 80.25 | 80.25 | -4.4 (-5.20%) | 1,377,700 |
25 Sep 2023 | CNY | 86.04 | 88.62 | 83.33 | 84.65 | 84.65 | -2.44 (-2.80%) | 1,098,700 |
22 Sep 2023 | CNY | 88.47 | 88.91 | 84.85 | 87.09 | 87.09 | +0.19 (+0.22%) | 1,012,900 |
21 Sep 2023 | CNY | 82.48 | 88.88 | 81.72 | 86.9 | 86.9 | +4.43 (+5.37%) | 1,427,800 |
20 Sep 2023 | CNY | 83.3 | 83.44 | 81.62 | 82.47 | 82.47 | -0.95 (-1.14%) | 544,400 |
19 Sep 2023 | CNY | 83.45 | 85.69 | 81.8 | 83.42 | 83.42 | -0.26 (-0.31%) | 659,936 |
18 Sep 2023 | CNY | 83.85 | 86.8 | 81.73 | 83.68 | 83.68 | +0.18 (+0.22%) | 656,200 |
15 Sep 2023 | CNY | 86.5 | 86.8 | 82.79 | 83.5 | 83.5 | -2.96 (-3.42%) | 618,800 |
14 Sep 2023 | CNY | 82.77 | 86.72 | 81.27 | 86.46 | 86.46 | +3.86 (+4.67%) | 1,108,100 |
13 Sep 2023 | CNY | 85.49 | 85.78 | 81.7 | 82.6 | 82.6 | -3.1 (-3.62%) | 717,900 |
12 Sep 2023 | CNY | 84.85 | 87.36 | 84 | 85.7 | 85.7 | +0.45 (+0.53%) | 783,300 |
11 Sep 2023 | CNY | 86.32 | 86.92 | 84.35 | 85.25 | 85.25 | -1.09 (-1.26%) | 727,500 |
8 Sep 2023 | CNY | 87.17 | 88.47 | 85.3 | 86.34 | 86.34 | -0.73 (-0.84%) | 791,000 |
7 Sep 2023 | CNY | 91.46 | 91.46 | 86.8 | 87.07 | 87.07 | -3.43 (-3.79%) | 781,800 |
6 Sep 2023 | CNY | 92.16 | 92.94 | 89.5 | 90.5 | 90.5 | -1.89 (-2.05%) | 1,287,836 |
5 Sep 2023 | CNY | 96.32 | 98 | 91.5 | 92.39 | 92.39 | -3.24 (-3.39%) | 1,245,936 |
4 Sep 2023 | CNY | 97.37 | 97.37 | 93.82 | 95.63 | 95.63 | -0.8 (-0.83%) | 916,100 |
1 Sep 2023 | CNY | 90 | 98.3 | 89.8 | 96.43 | 96.43 | +6.04 (+6.68%) | 1,890,919 |
31 Aug 2023 | CNY | 93.83 | 93.83 | 89.5 | 90.39 | 90.39 | -3.34 (-3.56%) | 1,306,402 |
30 Aug 2023 | CNY | 90.56 | 94.85 | 89.74 | 93.73 | 93.73 | +3.08 (+3.40%) | 1,798,742 |
29 Aug 2023 | CNY | 88.15 | 91.33 | 86.27 | 90.65 | 90.65 | +2.35 (+2.66%) | 1,671,025 |
28 Aug 2023 | CNY | 88.79 | 91.48 | 83.17 | 88.3 | 88.3 | +5.14 (+6.18%) | 2,623,500 |
25 Aug 2023 | CNY | 80 | 86.2 | 80 | 83.16 | 83.16 | +3.56 (+4.47%) | 1,315,200 |
24 Aug 2023 | CNY | 81.23 | 81.5 | 78.61 | 79.6 | 79.6 | -0.97 (-1.20%) | 505,900 |
23 Aug 2023 | CNY | 78.37 | 82.94 | 76.2 | 80.57 | 80.57 | +1.38 (+1.74%) | 1,096,343 |
22 Aug 2023 | CNY | 75.52 | 81.61 | 75.18 | 79.19 | 79.19 | +3.14 (+4.13%) | 975,187 |
21 Aug 2023 | CNY | 76.51 | 77.5 | 75.21 | 76.05 | 76.05 | +0.05 (+0.07%) | 339,442 |
18 Aug 2023 | CNY | 77.96 | 78.82 | 75.56 | 76 | 76 | -2.3 (-2.94%) | 539,500 |