Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 83.92 | 85.75 | 83.67 | 85.52 | 85.52 | +1.28 (+1.52%) | 1,653,412 |
19 Sep 2024 | CNY | 85 | 85.39 | 83.72 | 84.24 | 84.24 | -0.13 (-0.15%) | 1,319,655 |
18 Sep 2024 | CNY | 84.2 | 84.62 | 82.7 | 84.37 | 84.37 | +0.27 (+0.32%) | 1,485,300 |
13 Sep 2024 | CNY | 85.5 | 86 | 83.33 | 84.1 | 84.1 | -1.47 (-1.72%) | 2,340,253 |
12 Sep 2024 | CNY | 87.05 | 88.1 | 85.31 | 85.57 | 85.57 | -0.95 (-1.10%) | 1,906,279 |
11 Sep 2024 | CNY | 84.33 | 88.18 | 84.3 | 86.52 | 86.52 | +1.31 (+1.54%) | 2,711,002 |
10 Sep 2024 | CNY | 81.84 | 85.7 | 81.6 | 85.21 | 85.21 | +3.09 (+3.76%) | 1,769,656 |
9 Sep 2024 | CNY | 82.18 | 83.27 | 81.08 | 82.12 | 82.12 | -0.14 (-0.17%) | 1,212,300 |
6 Sep 2024 | CNY | 84.89 | 85.48 | 82.1 | 82.26 | 82.26 | -2.63 (-3.10%) | 1,524,700 |
5 Sep 2024 | CNY | 85.32 | 85.87 | 84.4 | 84.89 | 84.89 | -0.29 (-0.34%) | 1,447,260 |
4 Sep 2024 | CNY | 85.08 | 86.5 | 84.64 | 85.18 | 85.18 | -0.47 (-0.55%) | 1,675,900 |
3 Sep 2024 | CNY | 84.69 | 87.13 | 84.11 | 85.65 | 85.65 | +1.15 (+1.36%) | 2,015,194 |
2 Sep 2024 | CNY | 85.53 | 86 | 84.5 | 84.5 | 84.5 | -1.03 (-1.20%) | 2,317,500 |
30 Aug 2024 | CNY | 83.76 | 87.72 | 83.32 | 85.53 | 85.53 | +1.77 (+2.11%) | 4,553,250 |
29 Aug 2024 | CNY | 78.22 | 84.08 | 77.8 | 83.76 | 83.76 | +5.26 (+6.70%) | 2,702,400 |
28 Aug 2024 | CNY | 78.22 | 79.27 | 77.51 | 78.5 | 78.5 | +0.29 (+0.37%) | 1,233,350 |
27 Aug 2024 | CNY | 78.8 | 78.8 | 75.99 | 78.21 | 78.21 | -0.04 (-0.05%) | 2,107,571 |
26 Aug 2024 | CNY | 76.85 | 80.1 | 76.6 | 78.25 | 78.25 | +4.95 (+6.75%) | 3,613,670 |
23 Aug 2024 | CNY | 73.2 | 73.55 | 71.85 | 73.3 | 73.3 | -0.19 (-0.26%) | 1,305,301 |
22 Aug 2024 | CNY | 74.41 | 74.87 | 73.03 | 73.49 | 73.49 | -1.39 (-1.86%) | 1,091,451 |
21 Aug 2024 | CNY | 76.3 | 77.34 | 74.76 | 74.88 | 74.88 | -1.85 (-2.41%) | 1,231,785 |
20 Aug 2024 | CNY | 78 | 78.38 | 76.37 | 76.73 | 76.73 | -1.54 (-1.97%) | 948,156 |
19 Aug 2024 | CNY | 78.86 | 79.95 | 78.02 | 78.27 | 78.27 | -0.79 (-1.00%) | 1,391,801 |
16 Aug 2024 | CNY | 79.66 | 80.31 | 78.68 | 79.06 | 79.06 | -0.75 (-0.94%) | 1,556,816 |
15 Aug 2024 | CNY | 79.6 | 81.5 | 78.36 | 79.81 | 79.81 | -0.01 (-0.01%) | 1,358,228 |
14 Aug 2024 | CNY | 83.42 | 83.42 | 79.6 | 79.82 | 79.82 | -3.58 (-4.29%) | 1,686,852 |
13 Aug 2024 | CNY | 82.12 | 83.88 | 81.85 | 83.4 | 83.4 | +0.93 (+1.13%) | 1,094,248 |
12 Aug 2024 | CNY | 82.31 | 83.19 | 81.61 | 82.47 | 82.47 | -0.15 (-0.18%) | 777,897 |
9 Aug 2024 | CNY | 83.47 | 84.45 | 82.57 | 82.62 | 82.62 | -0.68 (-0.82%) | 908,197 |
8 Aug 2024 | CNY | 84.82 | 84.87 | 83.04 | 83.3 | 83.3 | -1.46 (-1.72%) | 1,347,700 |