Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 93.19 | 95.98 | 92.08 | 93.8 | 93.8 | +0.6 (+0.64%) | 1,788,776 |
6 Nov 2023 | CNY | 92.5 | 93.44 | 91.33 | 93.2 | 93.2 | +0.63 (+0.68%) | 1,816,400 |
3 Nov 2023 | CNY | 84.15 | 92.57 | 83.8 | 92.57 | 92.57 | +8.42 (+10.01%) | 1,889,200 |
2 Nov 2023 | CNY | 87.99 | 88.39 | 84.08 | 84.15 | 84.15 | -2.95 (-3.39%) | 746,100 |
1 Nov 2023 | CNY | 87.8 | 88.78 | 86.58 | 87.1 | 87.1 | -0.2 (-0.23%) | 527,200 |
31 Oct 2023 | CNY | 88.65 | 89.87 | 86.77 | 87.3 | 87.3 | -1.48 (-1.67%) | 843,300 |
30 Oct 2023 | CNY | 84 | 90.01 | 83.62 | 88.78 | 88.78 | +4.21 (+4.98%) | 1,488,800 |
27 Oct 2023 | CNY | 83.62 | 85.49 | 81.84 | 84.57 | 84.57 | -0.02 (-0.02%) | 1,184,074 |
26 Oct 2023 | CNY | 83.49 | 85.88 | 82.85 | 84.59 | 84.59 | +0.32 (+0.38%) | 1,045,100 |
25 Oct 2023 | CNY | 84 | 85.87 | 82.52 | 84.27 | 84.27 | -0.59 (-0.70%) | 1,693,800 |
24 Oct 2023 | CNY | 80.22 | 87.71 | 78.4 | 84.86 | 84.86 | +5.12 (+6.42%) | 2,100,100 |
23 Oct 2023 | CNY | 82.25 | 83 | 78.97 | 79.74 | 79.74 | -4.05 (-4.83%) | 939,900 |
20 Oct 2023 | CNY | 85.15 | 90.32 | 83.63 | 83.79 | 83.79 | -2.06 (-2.40%) | 1,437,800 |
19 Oct 2023 | CNY | 82.57 | 91.75 | 81.9 | 85.85 | 85.85 | +2.43 (+2.91%) | 1,599,100 |
18 Oct 2023 | CNY | 85 | 85.99 | 83.4 | 83.42 | 83.42 | -1.77 (-2.08%) | 430,500 |
17 Oct 2023 | CNY | 84.6 | 85.55 | 84.09 | 85.19 | 85.19 | +0.59 (+0.70%) | 410,400 |
16 Oct 2023 | CNY | 86.85 | 87.68 | 84.34 | 84.6 | 84.6 | -2.25 (-2.59%) | 485,500 |
13 Oct 2023 | CNY | 87 | 87.48 | 86.26 | 86.85 | 86.85 | -1.07 (-1.22%) | 536,400 |
12 Oct 2023 | CNY | 86.65 | 88.49 | 85.36 | 87.92 | 87.92 | +0.83 (+0.95%) | 826,800 |
11 Oct 2023 | CNY | 84.82 | 87.29 | 84 | 87.09 | 87.09 | +2.23 (+2.63%) | 889,700 |
10 Oct 2023 | CNY | 84.21 | 85.9 | 84.11 | 84.86 | 84.86 | +1.01 (+1.20%) | 692,400 |
9 Oct 2023 | CNY | 84.12 | 85.39 | 83.2 | 83.85 | 83.85 | -1.05 (-1.24%) | 614,100 |
28 Sep 2023 | CNY | 83.8 | 86.55 | 82.63 | 84.9 | 84.9 | +1.64 (+1.97%) | 995,300 |
27 Sep 2023 | CNY | 83.03 | 84.62 | 82.7 | 83.26 | 83.26 | +0.23 (+0.28%) | 521,100 |
26 Sep 2023 | CNY | 84.32 | 84.58 | 83.01 | 83.03 | 83.03 | -1.45 (-1.72%) | 601,800 |
25 Sep 2023 | CNY | 86.37 | 86.4 | 84.23 | 84.48 | 84.48 | -2.02 (-2.34%) | 604,800 |
22 Sep 2023 | CNY | 85.05 | 86.75 | 84.14 | 86.5 | 86.5 | +1.55 (+1.82%) | 671,300 |
21 Sep 2023 | CNY | 85.19 | 85.88 | 84.07 | 84.95 | 84.95 | -0.61 (-0.71%) | 545,600 |
20 Sep 2023 | CNY | 87.56 | 88.9 | 85.51 | 85.56 | 85.56 | -2 (-2.28%) | 525,200 |
19 Sep 2023 | CNY | 90.02 | 90.42 | 86.99 | 87.56 | 87.56 | -2.46 (-2.73%) | 614,800 |