Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 84.55 | 85.38 | 83.35 | 84.13 | 84.13 | -0.38 (-0.45%) | 1,556,050 |
18 Dec 2023 | CNY | 85.25 | 86.19 | 84.08 | 84.51 | 84.51 | -1.02 (-1.19%) | 1,194,236 |
15 Dec 2023 | CNY | 86.4 | 87.91 | 85.53 | 85.53 | 85.53 | -0.82 (-0.95%) | 1,136,940 |
14 Dec 2023 | CNY | 87.1 | 88.88 | 86.2 | 86.35 | 86.35 | -0.86 (-0.99%) | 1,087,442 |
13 Dec 2023 | CNY | 89.52 | 89.8 | 87.15 | 87.21 | 87.21 | -2.29 (-2.56%) | 1,420,547 |
12 Dec 2023 | CNY | 92.93 | 92.95 | 89.41 | 89.5 | 89.5 | -3.43 (-3.69%) | 1,441,286 |
11 Dec 2023 | CNY | 89.01 | 92.98 | 88.03 | 92.93 | 92.93 | +2.96 (+3.29%) | 1,972,539 |
8 Dec 2023 | CNY | 89.11 | 90.58 | 88.15 | 89.97 | 89.97 | +0.94 (+1.06%) | 1,178,258 |
7 Dec 2023 | CNY | 90.18 | 90.3 | 87.87 | 89.03 | 89.03 | -1.34 (-1.48%) | 1,155,485 |
6 Dec 2023 | CNY | 89.55 | 92.31 | 89.53 | 90.37 | 90.37 | +0.37 (+0.41%) | 994,349 |
5 Dec 2023 | CNY | 91.95 | 92.12 | 90 | 90 | 90 | -2.4 (-2.60%) | 876,702 |
4 Dec 2023 | CNY | 94 | 94 | 92.4 | 92.4 | 92.4 | -1.7 (-1.81%) | 649,100 |
1 Dec 2023 | CNY | 93.94 | 94.78 | 92.9 | 94.1 | 94.1 | +0.1 (+0.11%) | 844,200 |
30 Nov 2023 | CNY | 95.11 | 95.3 | 93.51 | 94 | 94 | -1.1 (-1.16%) | 723,236 |
29 Nov 2023 | CNY | 94.08 | 95.54 | 93.2 | 95.1 | 95.1 | +1.7 (+1.82%) | 1,233,756 |
28 Nov 2023 | CNY | 94.1 | 94.84 | 92.72 | 93.4 | 93.4 | -0.8 (-0.85%) | 1,542,414 |
27 Nov 2023 | CNY | 94.65 | 94.89 | 93.5 | 94.2 | 94.2 | -0.57 (-0.60%) | 1,090,272 |
24 Nov 2023 | CNY | 96.96 | 97.19 | 94.7 | 94.77 | 94.77 | -2.34 (-2.41%) | 775,866 |
23 Nov 2023 | CNY | 96.35 | 97.3 | 95.7 | 97.11 | 97.11 | +0.86 (+0.89%) | 769,050 |
22 Nov 2023 | CNY | 97.46 | 97.96 | 96.2 | 96.25 | 96.25 | -1.6 (-1.64%) | 1,041,054 |
21 Nov 2023 | CNY | 99.5 | 99.5 | 97.35 | 97.85 | 97.85 | -1.61 (-1.62%) | 1,225,651 |
20 Nov 2023 | CNY | 100.23 | 100.62 | 97.84 | 99.46 | 99.46 | -0.77 (-0.77%) | 2,079,442 |
17 Nov 2023 | CNY | 97.01 | 100.41 | 97.01 | 100.23 | 100.23 | +2.37 (+2.42%) | 1,750,965 |
16 Nov 2023 | CNY | 99.2 | 99.35 | 97.81 | 97.86 | 97.86 | -2.12 (-2.12%) | 1,079,371 |
15 Nov 2023 | CNY | 101.16 | 101.65 | 99.5 | 99.98 | 99.98 | -0.04 (-0.04%) | 1,395,799 |
14 Nov 2023 | CNY | 100.1 | 100.74 | 98.61 | 100.02 | 100.02 | -0.02 (-0.02%) | 1,515,193 |
13 Nov 2023 | CNY | 101.45 | 102.2 | 99.3 | 100.04 | 100.04 | -1.03 (-1.02%) | 1,352,811 |
10 Nov 2023 | CNY | 102.73 | 102.8 | 100.51 | 101.07 | 101.07 | -1.66 (-1.62%) | 1,205,408 |
9 Nov 2023 | CNY | 101.22 | 103.37 | 101.03 | 102.73 | 102.73 | +0.91 (+0.89%) | 1,250,202 |
8 Nov 2023 | CNY | 103.43 | 103.43 | 101.01 | 101.82 | 101.82 | -1.46 (-1.41%) | 1,420,155 |