Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 105.55 | 108.47 | 105.05 | 107.96 | 107.96 | +2.05 (+1.94%) | 2,545,558 |
25 Dec 2023 | CNY | 104.85 | 107 | 104.28 | 105.91 | 105.91 | +0.27 (+0.26%) | 1,487,669 |
22 Dec 2023 | CNY | 103.33 | 107.99 | 101 | 105.64 | 105.64 | +1.67 (+1.61%) | 3,142,840 |
21 Dec 2023 | CNY | 100.3 | 105 | 100.08 | 103.97 | 103.97 | +3.58 (+3.57%) | 2,864,172 |
20 Dec 2023 | CNY | 101.44 | 102.28 | 100.38 | 100.39 | 100.39 | -0.71 (-0.70%) | 1,533,172 |
19 Dec 2023 | CNY | 101 | 104.5 | 100.31 | 101.1 | 101.1 | +0.21 (+0.21%) | 2,435,797 |
18 Dec 2023 | CNY | 101.04 | 102.6 | 99.56 | 100.89 | 100.89 | -0.8 (-0.79%) | 2,289,820 |
15 Dec 2023 | CNY | 98.99 | 103.8 | 98.95 | 101.69 | 101.69 | +3.34 (+3.40%) | 3,743,118 |
14 Dec 2023 | CNY | 99.49 | 100.11 | 97.76 | 98.35 | 98.35 | -0.15 (-0.15%) | 1,724,539 |
13 Dec 2023 | CNY | 102.59 | 102.64 | 98.5 | 98.5 | 98.5 | -4.39 (-4.27%) | 2,499,092 |
12 Dec 2023 | CNY | 102.55 | 103.21 | 101.58 | 102.89 | 102.89 | +0.28 (+0.27%) | 2,109,942 |
11 Dec 2023 | CNY | 101.79 | 102.9 | 99.57 | 102.61 | 102.61 | +0.2 (+0.20%) | 2,338,100 |
8 Dec 2023 | CNY | 102.66 | 103.08 | 100.65 | 102.41 | 102.41 | +0.16 (+0.16%) | 3,233,486 |
7 Dec 2023 | CNY | 103.28 | 103.83 | 101 | 102.25 | 102.25 | -1.99 (-1.91%) | 2,491,608 |
6 Dec 2023 | CNY | 103.1 | 106.15 | 102.89 | 104.24 | 104.24 | +0.74 (+0.71%) | 2,257,071 |
5 Dec 2023 | CNY | 105.01 | 107.42 | 103.5 | 103.5 | 103.5 | -1.87 (-1.77%) | 1,986,001 |
4 Dec 2023 | CNY | 106.4 | 107.44 | 104.8 | 105.37 | 105.37 | -1.03 (-0.97%) | 1,597,064 |
1 Dec 2023 | CNY | 107.58 | 108.47 | 105.3 | 106.4 | 106.4 | -1.6 (-1.48%) | 2,099,285 |
30 Nov 2023 | CNY | 108.86 | 110.35 | 107.33 | 108 | 108 | -1.2 (-1.10%) | 1,564,248 |
29 Nov 2023 | CNY | 109.3 | 111.6 | 107.13 | 109.2 | 109.2 | -0.08 (-0.07%) | 1,958,555 |
28 Nov 2023 | CNY | 114.49 | 114.49 | 109.01 | 109.28 | 109.28 | -4.17 (-3.68%) | 3,127,522 |
27 Nov 2023 | CNY | 116.54 | 116.54 | 113.16 | 113.45 | 113.45 | -2.25 (-1.94%) | 1,406,622 |
24 Nov 2023 | CNY | 117.79 | 118.18 | 115.51 | 115.7 | 115.7 | -2.2 (-1.87%) | 1,555,034 |
23 Nov 2023 | CNY | 118.19 | 119.21 | 117.2 | 117.9 | 117.9 | -0.3 (-0.25%) | 1,288,035 |
22 Nov 2023 | CNY | 120.87 | 121.14 | 118.18 | 118.2 | 118.2 | -3.24 (-2.67%) | 1,498,298 |
21 Nov 2023 | CNY | 124.02 | 124.32 | 120.7 | 121.44 | 121.44 | -2.38 (-1.92%) | 1,660,088 |
20 Nov 2023 | CNY | 122.32 | 124.38 | 120.65 | 123.82 | 123.82 | +1.94 (+1.59%) | 1,633,905 |
17 Nov 2023 | CNY | 122.47 | 123.99 | 120.62 | 121.88 | 121.88 | -0.81 (-0.66%) | 1,537,665 |
16 Nov 2023 | CNY | 125.8 | 126.25 | 122.34 | 122.69 | 122.69 | -4.08 (-3.22%) | 1,983,519 |
15 Nov 2023 | CNY | 126.98 | 130.2 | 125.72 | 126.77 | 126.77 | +1.64 (+1.31%) | 2,855,825 |