Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 80 | 80.43 | 78.58 | 78.97 | 78.97 | -0.99 (-1.24%) | 5,103,950 |
13 Nov 2023 | CNY | 80.74 | 81.46 | 79.73 | 79.96 | 79.96 | -0.79 (-0.98%) | 2,664,980 |
10 Nov 2023 | CNY | 80.5 | 81.28 | 79.31 | 80.75 | 80.75 | -0.16 (-0.20%) | 5,006,810 |
9 Nov 2023 | CNY | 79.75 | 81.02 | 79.5 | 80.91 | 80.91 | +1.14 (+1.43%) | 4,477,750 |
8 Nov 2023 | CNY | 79.89 | 80.36 | 79.31 | 79.77 | 79.77 | -0.12 (-0.15%) | 3,253,180 |
7 Nov 2023 | CNY | 80.6 | 80.6 | 79.8 | 79.89 | 79.89 | -0.76 (-0.94%) | 2,781,730 |
6 Nov 2023 | CNY | 80.55 | 80.66 | 79.55 | 80.65 | 80.65 | +0.64 (+0.80%) | 5,504,900 |
3 Nov 2023 | CNY | 80.72 | 80.98 | 79.53 | 80.01 | 80.01 | -0.81 (-1.00%) | 5,457,860 |
2 Nov 2023 | CNY | 82.3 | 82.48 | 80.6 | 80.82 | 80.82 | -1.86 (-2.25%) | 4,247,780 |
1 Nov 2023 | CNY | 84.5 | 84.78 | 82.58 | 82.68 | 82.68 | -0.89 (-1.06%) | 3,386,400 |
31 Oct 2023 | CNY | 83.8 | 84 | 82.1 | 83.57 | 83.57 | -0.23 (-0.27%) | 4,107,600 |
30 Oct 2023 | CNY | 83.8 | 85.98 | 83.62 | 83.8 | 83.8 | -0.6 (-0.71%) | 8,488,170 |
27 Oct 2023 | CNY | 81.5 | 84.75 | 81.21 | 84.4 | 84.4 | +2.5 (+3.05%) | 6,204,680 |
26 Oct 2023 | CNY | 79.43 | 81.99 | 79.4 | 81.9 | 81.9 | +1.67 (+2.08%) | 4,217,580 |
25 Oct 2023 | CNY | 78.7 | 80.7 | 78.7 | 80.23 | 80.23 | +1.73 (+2.20%) | 6,263,560 |
24 Oct 2023 | CNY | 79.18 | 79.47 | 77.21 | 78.5 | 78.5 | -2.29 (-2.83%) | 10,440,660 |
23 Oct 2023 | CNY | 75.6 | 81.5 | 75 | 80.79 | 80.79 | -0.3 (-0.37%) | 15,375,920 |
20 Oct 2023 | CNY | 80.91 | 81.87 | 80.76 | 81.09 | 81.09 | +0.01 (+0.01%) | 2,600,880 |
19 Oct 2023 | CNY | 81.86 | 82.1 | 80.64 | 81.08 | 81.08 | -1.11 (-1.35%) | 3,201,820 |
18 Oct 2023 | CNY | 82.69 | 83.1 | 81.9 | 82.19 | 82.19 | -0.51 (-0.62%) | 2,284,420 |
17 Oct 2023 | CNY | 83.03 | 83.23 | 82.27 | 82.7 | 82.7 | -0.55 (-0.66%) | 2,321,760 |
16 Oct 2023 | CNY | 83.79 | 84.28 | 83.03 | 83.25 | 83.25 | -0.54 (-0.64%) | 2,935,920 |
13 Oct 2023 | CNY | 85.1 | 85.33 | 83.23 | 83.79 | 83.79 | -1.93 (-2.25%) | 5,046,000 |
12 Oct 2023 | CNY | 86.79 | 87.1 | 85.51 | 85.72 | 85.72 | -0.67 (-0.78%) | 3,827,850 |
11 Oct 2023 | CNY | 87.1 | 87.1 | 85.83 | 86.39 | 86.39 | -0.36 (-0.41%) | 3,252,070 |
10 Oct 2023 | CNY | 87.48 | 89.44 | 86.51 | 86.75 | 86.75 | -0.74 (-0.85%) | 2,937,250 |
9 Oct 2023 | CNY | 87.46 | 87.86 | 85.59 | 87.49 | 87.49 | +0.03 (+0.03%) | 3,628,200 |
28 Sep 2023 | CNY | 88.9 | 89.15 | 87.26 | 87.46 | 87.46 | -1.17 (-1.32%) | 3,411,340 |
27 Sep 2023 | CNY | 90.34 | 90.62 | 88.22 | 88.63 | 88.63 | -1.88 (-2.08%) | 3,751,210 |
26 Sep 2023 | CNY | 89.44 | 91.3 | 89.02 | 90.51 | 90.51 | +1.07 (+1.20%) | 3,716,060 |