Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 104 | 105.62 | 103.8 | 104.97 | 104.97 | +0.01 (+0.01%) | 10,793,379 |
14 Oct 2021 | CNY | 103.63 | 106.75 | 103.63 | 104.96 | 104.96 | +1.33 (+1.28%) | 11,763,280 |
13 Oct 2021 | CNY | 104.68 | 105.37 | 102.81 | 103.63 | 103.63 | -1 (-0.96%) | 13,080,764 |
12 Oct 2021 | CNY | 106.33 | 106.33 | 104 | 104.63 | 104.63 | -1.57 (-1.48%) | 12,377,312 |
11 Oct 2021 | CNY | 107.63 | 108.85 | 105.55 | 106.2 | 106.2 | -1.14 (-1.06%) | 11,791,087 |
8 Oct 2021 | CNY | 108.98 | 109.18 | 106.31 | 107.34 | 107.34 | +0.59 (+0.55%) | 13,248,834 |
30 Sep 2021 | CNY | 106.22 | 107.32 | 105.19 | 106.75 | 106.75 | +0.54 (+0.51%) | 13,072,987 |
29 Sep 2021 | CNY | 105.13 | 107.59 | 103.68 | 106.21 | 106.21 | +0.36 (+0.34%) | 17,514,694 |
28 Sep 2021 | CNY | 103.37 | 106.37 | 102.65 | 105.85 | 105.85 | +2.7 (+2.62%) | 17,161,859 |
27 Sep 2021 | CNY | 104.93 | 105.93 | 102.06 | 103.15 | 103.15 | -1.58 (-1.51%) | 22,095,248 |
24 Sep 2021 | CNY | 107.42 | 107.5 | 104.56 | 104.73 | 104.73 | -2.61 (-2.43%) | 22,779,315 |
23 Sep 2021 | CNY | 111.57 | 112.4 | 107 | 107.34 | 107.34 | -3.73 (-3.36%) | 19,519,965 |
22 Sep 2021 | CNY | 110.01 | 111.85 | 107.95 | 111.07 | 111.07 | -0.96 (-0.86%) | 14,270,163 |
17 Sep 2021 | CNY | 111.45 | 112.5 | 109.17 | 112.03 | 112.03 | +0.58 (+0.52%) | 16,360,271 |
16 Sep 2021 | CNY | 111 | 115.39 | 110.68 | 111.45 | 111.45 | +0.84 (+0.76%) | 30,689,978 |
15 Sep 2021 | CNY | 112.2 | 112.22 | 106.82 | 110.61 | 110.61 | -1.61 (-1.43%) | 33,045,570 |
14 Sep 2021 | CNY | 116.8 | 117.33 | 111.83 | 112.22 | 112.22 | -3.45 (-2.98%) | 41,001,787 |
13 Sep 2021 | CNY | 105.49 | 115.67 | 105.15 | 115.67 | 115.67 | +10.52 (+10.00%) | 55,670,746 |
10 Sep 2021 | CNY | 105.6 | 106.49 | 104.7 | 105.15 | 105.15 | -0.45 (-0.43%) | 14,751,540 |
9 Sep 2021 | CNY | 107.83 | 109.48 | 104.48 | 105.6 | 105.6 | -2.82 (-2.60%) | 23,509,965 |
8 Sep 2021 | CNY | 106 | 109.68 | 105.6 | 108.42 | 108.42 | +1.39 (+1.30%) | 26,092,193 |
7 Sep 2021 | CNY | 104.5 | 107.55 | 103.18 | 107.03 | 107.03 | +2.44 (+2.33%) | 22,736,235 |
6 Sep 2021 | CNY | 102.09 | 105.16 | 102.09 | 104.59 | 104.59 | +1.74 (+1.69%) | 18,983,841 |
3 Sep 2021 | CNY | 105.46 | 105.5 | 102.01 | 102.85 | 102.85 | -2.25 (-2.14%) | 23,484,330 |
2 Sep 2021 | CNY | 106 | 107.22 | 104.6 | 105.1 | 105.1 | -1.9 (-1.78%) | 24,102,383 |
1 Sep 2021 | CNY | 107.4 | 107.53 | 104.27 | 107 | 107 | +0.3 (+0.28%) | 22,059,596 |
31 Aug 2021 | CNY | 108.44 | 108.98 | 104.85 | 106.7 | 106.7 | -0.16 (-0.15%) | 19,736,671 |
30 Aug 2021 | CNY | 105.11 | 108.37 | 105.08 | 106.86 | 106.86 | +2.16 (+2.06%) | 20,955,990 |
27 Aug 2021 | CNY | 106 | 106.34 | 104.1 | 104.7 | 104.7 | -1.88 (-1.76%) | 20,167,849 |
26 Aug 2021 | CNY | 106.28 | 108.79 | 104.5 | 106.58 | 106.58 | +0.47 (+0.44%) | 20,155,133 |