Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 73.13 | 74 | 71.4 | 72.09 | 72.09 | -1.37 (-1.86%) | 1,557,660 |
14 Aug 2023 | CNY | 73.1 | 73.78 | 72.41 | 73.46 | 73.46 | -0.92 (-1.24%) | 1,339,650 |
11 Aug 2023 | CNY | 75.57 | 76.18 | 74.3 | 74.38 | 74.38 | -1.64 (-2.16%) | 1,377,020 |
10 Aug 2023 | CNY | 76.24 | 76.24 | 74.3 | 76.02 | 76.02 | +0.14 (+0.18%) | 1,689,900 |
9 Aug 2023 | CNY | 77.31 | 77.39 | 75.32 | 75.88 | 75.88 | -0.67 (-0.88%) | 1,513,150 |
8 Aug 2023 | CNY | 78.4 | 78.4 | 76 | 76.55 | 76.55 | -1.19 (-1.53%) | 1,579,100 |
7 Aug 2023 | CNY | 79.35 | 79.49 | 77.25 | 77.74 | 77.74 | -1.89 (-2.37%) | 2,085,980 |
4 Aug 2023 | CNY | 79.02 | 79.89 | 78.6 | 79.63 | 79.63 | +1.23 (+1.57%) | 2,478,650 |
3 Aug 2023 | CNY | 78.23 | 78.4 | 76.5 | 78.4 | 78.4 | +0.17 (+0.22%) | 1,990,620 |
2 Aug 2023 | CNY | 78.2 | 79.31 | 77.9 | 78.23 | 78.23 | -0.04 (-0.05%) | 1,923,370 |
1 Aug 2023 | CNY | 78.74 | 78.8 | 77.8 | 78.27 | 78.27 | -0.77 (-0.97%) | 2,139,790 |
31 Jul 2023 | CNY | 77.31 | 79.3 | 76.68 | 79.04 | 79.04 | +1.82 (+2.36%) | 4,856,170 |
28 Jul 2023 | CNY | 73.26 | 77.94 | 73.11 | 77.22 | 77.22 | +3.56 (+4.83%) | 4,692,150 |
27 Jul 2023 | CNY | 73.79 | 75 | 73.21 | 73.66 | 73.66 | +0.45 (+0.61%) | 2,304,000 |
26 Jul 2023 | CNY | 74.35 | 74.98 | 73.06 | 73.21 | 73.21 | -1.11 (-1.49%) | 1,705,090 |
25 Jul 2023 | CNY | 71.5 | 74.5 | 71.1 | 74.32 | 74.32 | +3.94 (+5.60%) | 4,164,080 |
24 Jul 2023 | CNY | 71.47 | 72.06 | 70.05 | 70.38 | 70.38 | -1.05 (-1.47%) | 2,605,860 |
21 Jul 2023 | CNY | 73.5 | 73.92 | 71.15 | 71.43 | 71.43 | -2.25 (-3.05%) | 2,765,260 |
20 Jul 2023 | CNY | 75.06 | 75.82 | 73.51 | 73.68 | 73.68 | -1.37 (-1.83%) | 1,629,340 |
19 Jul 2023 | CNY | 73.61 | 75.76 | 73 | 75.05 | 75.05 | +1.4 (+1.90%) | 3,062,630 |
18 Jul 2023 | CNY | 73.38 | 74.3 | 73 | 73.65 | 73.65 | +0.05 (+0.07%) | 1,387,700 |
17 Jul 2023 | CNY | 73.06 | 74.48 | 72.61 | 73.6 | 73.6 | +0.55 (+0.75%) | 1,816,100 |
14 Jul 2023 | CNY | 75.6 | 75.61 | 73 | 73.05 | 73.05 | -2.55 (-3.37%) | 3,341,170 |
13 Jul 2023 | CNY | 75.83 | 76.61 | 74.63 | 75.6 | 75.6 | -0.23 (-0.30%) | 2,617,210 |
12 Jul 2023 | CNY | 74.55 | 77.48 | 73.73 | 75.83 | 75.83 | +0.84 (+1.12%) | 3,716,660 |
11 Jul 2023 | CNY | 75.85 | 76.4 | 74.49 | 74.99 | 74.99 | -0.86 (-1.13%) | 2,488,920 |
10 Jul 2023 | CNY | 76.3 | 76.82 | 74.88 | 75.85 | 75.85 | -0.11 (-0.14%) | 2,499,620 |
7 Jul 2023 | CNY | 77.06 | 77.06 | 75.45 | 75.96 | 75.96 | -1.33 (-1.72%) | 2,386,570 |
6 Jul 2023 | CNY | 77 | 78.47 | 76.23 | 77.29 | 77.29 | -0.06 (-0.08%) | 3,098,820 |
5 Jul 2023 | CNY | 79.59 | 79.75 | 77.29 | 77.35 | 77.35 | -2.66 (-3.32%) | 4,232,240 |