Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 87.99 | 90.34 | 86.27 | 89.7 | 89.7 | +0.69 (+0.78%) | 1,248,136 |
13 Oct 2021 | CNY | 79.54 | 90.4 | 79.3 | 89.01 | 89.01 | +9.71 (+12.24%) | 2,248,839 |
12 Oct 2021 | CNY | 81.64 | 82.31 | 78.6 | 79.3 | 79.3 | -2.41 (-2.95%) | 748,204 |
11 Oct 2021 | CNY | 80.79 | 82.1 | 79.35 | 81.71 | 81.71 | +0.54 (+0.67%) | 612,468 |
8 Oct 2021 | CNY | 83.65 | 83.85 | 81.01 | 81.17 | 81.17 | -0.06 (-0.07%) | 620,216 |
30 Sep 2021 | CNY | 78.5 | 82.5 | 78 | 81.23 | 81.23 | +3.81 (+4.92%) | 1,144,682 |
29 Sep 2021 | CNY | 81 | 81.98 | 77.22 | 77.42 | 77.42 | -3.95 (-4.85%) | 1,315,229 |
28 Sep 2021 | CNY | 83.05 | 87.01 | 81.15 | 81.37 | 81.37 | +1.14 (+1.42%) | 969,069 |
27 Sep 2021 | CNY | 84.87 | 85 | 79.41 | 80.23 | 80.23 | -4.64 (-5.47%) | 1,322,245 |
24 Sep 2021 | CNY | 86.01 | 87.95 | 84.41 | 84.87 | 84.87 | -1.73 (-2.00%) | 1,182,949 |
23 Sep 2021 | CNY | 89.25 | 90.33 | 86.6 | 86.6 | 86.6 | -1.85 (-2.09%) | 1,043,006 |
22 Sep 2021 | CNY | 87.3 | 91.29 | 86 | 88.45 | 88.45 | -1.64 (-1.82%) | 1,580,861 |
17 Sep 2021 | CNY | 90.78 | 92.75 | 89.3 | 90.09 | 90.09 | -0.71 (-0.78%) | 1,018,219 |
16 Sep 2021 | CNY | 95.99 | 97.88 | 90.8 | 90.8 | 90.8 | -5.3 (-5.52%) | 1,393,222 |
15 Sep 2021 | CNY | 93.93 | 98.43 | 93.6 | 96.1 | 96.1 | +3.25 (+3.50%) | 1,800,827 |
14 Sep 2021 | CNY | 89.83 | 95.98 | 88.25 | 92.85 | 92.85 | +3.03 (+3.37%) | 1,692,427 |
13 Sep 2021 | CNY | 90.75 | 95 | 88.9 | 89.82 | 89.82 | -1.69 (-1.85%) | 1,295,573 |
10 Sep 2021 | CNY | 86.6 | 92.39 | 85.5 | 91.51 | 91.51 | +5.43 (+6.31%) | 2,039,572 |
9 Sep 2021 | CNY | 90.17 | 91.35 | 84.01 | 86.08 | 86.08 | -3.9 (-4.33%) | 2,265,332 |
8 Sep 2021 | CNY | 93 | 94.5 | 89 | 89.98 | 89.98 | -3.53 (-3.77%) | 1,282,103 |
7 Sep 2021 | CNY | 93.91 | 93.99 | 91.59 | 93.51 | 93.51 | +0.51 (+0.55%) | 1,051,551 |
6 Sep 2021 | CNY | 92 | 95.13 | 90.33 | 93 | 93 | +1.8 (+1.97%) | 942,328 |
3 Sep 2021 | CNY | 93.8 | 95.5 | 90.66 | 91.2 | 91.2 | -2.62 (-2.79%) | 1,155,518 |
2 Sep 2021 | CNY | 90.6 | 94.7 | 87.01 | 93.82 | 93.82 | +3.47 (+3.84%) | 2,023,779 |
1 Sep 2021 | CNY | 91.1 | 94.48 | 90 | 90.35 | 90.35 | -0.31 (-0.34%) | 1,520,397 |
31 Aug 2021 | CNY | 93.5 | 94.73 | 89.14 | 90.66 | 90.66 | -4.32 (-4.55%) | 2,315,981 |
30 Aug 2021 | CNY | 95.1 | 99.29 | 92.1 | 94.98 | 94.98 | -12.92 (-11.97%) | 3,817,938 |
27 Aug 2021 | CNY | 106.76 | 108.5 | 103.3 | 107.9 | 107.9 | +1.14 (+1.07%) | 1,259,118 |
26 Aug 2021 | CNY | 107.56 | 110.75 | 106.1 | 106.76 | 106.76 | -2.16 (-1.98%) | 958,598 |
25 Aug 2021 | CNY | 110.09 | 111.49 | 104.5 | 108.92 | 108.92 | -1.76 (-1.59%) | 1,436,477 |