Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 76.01 | 80.5 | 74 | 79.4 | 79.4 | +3.35 (+4.40%) | 10,997,693 |
24 Aug 2021 | CNY | 74.01 | 76.5 | 72.12 | 76.05 | 76.05 | +2.05 (+2.77%) | 11,990,593 |
23 Aug 2021 | CNY | 77 | 77.47 | 72.01 | 74 | 74 | -1.8 (-2.37%) | 13,509,530 |
20 Aug 2021 | CNY | 81.57 | 82.49 | 74.28 | 75.8 | 75.8 | -6.99 (-8.44%) | 17,004,308 |
19 Aug 2021 | CNY | 85 | 85.35 | 81.95 | 82.79 | 82.79 | -1.29 (-1.53%) | 5,937,380 |
18 Aug 2021 | CNY | 81.95 | 85.5 | 81.79 | 84.08 | 84.08 | +3.28 (+4.06%) | 9,567,081 |
17 Aug 2021 | CNY | 86.4 | 87.75 | 79.9 | 80.8 | 80.8 | -5.4 (-6.26%) | 11,453,380 |
16 Aug 2021 | CNY | 87.46 | 88.43 | 85.5 | 86.2 | 86.2 | -0.25 (-0.29%) | 5,877,973 |
13 Aug 2021 | CNY | 89.4 | 90.24 | 85.42 | 86.45 | 86.45 | -2.75 (-3.08%) | 8,975,949 |
12 Aug 2021 | CNY | 89.96 | 92.69 | 88.88 | 89.2 | 89.2 | -0.79 (-0.88%) | 5,991,154 |
11 Aug 2021 | CNY | 92.61 | 93.9 | 89.63 | 89.99 | 89.99 | -3.35 (-3.59%) | 6,893,820 |
10 Aug 2021 | CNY | 94.66 | 95.18 | 90.8 | 93.34 | 93.34 | -1.34 (-1.42%) | 7,133,087 |
9 Aug 2021 | CNY | 92 | 95.58 | 92 | 94.68 | 94.68 | +1.7 (+1.83%) | 5,299,600 |
6 Aug 2021 | CNY | 95.88 | 95.88 | 90 | 92.98 | 92.98 | -3.14 (-3.27%) | 9,917,135 |
5 Aug 2021 | CNY | 91 | 98.19 | 87.69 | 96.12 | 96.12 | -1.32 (-1.35%) | 13,649,704 |
4 Aug 2021 | CNY | 98.34 | 99.2 | 95.1 | 97.44 | 97.44 | -0.88 (-0.90%) | 8,952,268 |
3 Aug 2021 | CNY | 94.78 | 98.5 | 92.54 | 98.32 | 98.32 | +3.94 (+4.17%) | 9,114,310 |
2 Aug 2021 | CNY | 90 | 95.18 | 86.8 | 94.38 | 94.38 | +3.22 (+3.53%) | 11,882,794 |
30 Jul 2021 | CNY | 92.26 | 92.26 | 87.6 | 91.16 | 91.16 | -1.1 (-1.19%) | 7,881,430 |
29 Jul 2021 | CNY | 90 | 94.5 | 90 | 92.26 | 92.26 | +4.06 (+4.60%) | 9,263,346 |
28 Jul 2021 | CNY | 87.48 | 89.61 | 84.7 | 88.2 | 88.2 | +1.2 (+1.38%) | 9,172,820 |
27 Jul 2021 | CNY | 88.5 | 92.69 | 86.1 | 87 | 87 | -1.87 (-2.10%) | 9,657,842 |
26 Jul 2021 | CNY | 91.89 | 94.68 | 86.02 | 88.87 | 88.87 | -6.1 (-6.42%) | 16,618,464 |
23 Jul 2021 | CNY | 101 | 102.33 | 94.58 | 94.97 | 94.97 | -6.33 (-6.25%) | 9,922,142 |
22 Jul 2021 | CNY | 103.8 | 103.8 | 100.6 | 101.3 | 101.3 | -1.7 (-1.65%) | 4,374,885 |
21 Jul 2021 | CNY | 105 | 105 | 101.72 | 103 | 103 | -1 (-0.96%) | 5,834,168 |
20 Jul 2021 | CNY | 102.62 | 104.89 | 101.21 | 104 | 104 | +1.4 (+1.36%) | 6,336,483 |
19 Jul 2021 | CNY | 98.91 | 104 | 98.27 | 102.6 | 102.6 | +3.87 (+3.92%) | 6,511,566 |
16 Jul 2021 | CNY | 99.4 | 100.79 | 97.5 | 98.73 | 98.73 | -1.64 (-1.63%) | 5,057,514 |
15 Jul 2021 | CNY | 102.59 | 102.88 | 99.22 | 100.37 | 100.37 | -1.91 (-1.87%) | 5,684,887 |