Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 88.58 | 89.13 | 86.21 | 88.23 | 88.23 | +0.23 (+0.26%) | 8,049,074 |
17 Aug 2023 | CNY | 88.5 | 89.35 | 87.5 | 88 | 88 | -0.05 (-0.06%) | 9,960,642 |
16 Aug 2023 | CNY | 90.8 | 92.39 | 87.38 | 88.05 | 88.05 | -4.11 (-4.46%) | 16,200,577 |
15 Aug 2023 | CNY | 100 | 100.1 | 90 | 92.16 | 92.16 | -7.84 (-7.84%) | 22,530,482 |
14 Aug 2023 | CNY | 100 | 100.64 | 98.8 | 100 | 100 | -0.79 (-0.78%) | 4,453,797 |
11 Aug 2023 | CNY | 103.41 | 103.8 | 100.78 | 100.79 | 100.79 | -2.59 (-2.51%) | 4,737,680 |
10 Aug 2023 | CNY | 103.63 | 104.6 | 102.68 | 103.38 | 103.38 | -0.25 (-0.24%) | 2,534,674 |
9 Aug 2023 | CNY | 103.65 | 105.13 | 103.04 | 103.63 | 103.63 | -0.77 (-0.74%) | 3,603,637 |
8 Aug 2023 | CNY | 104.15 | 105.7 | 104 | 104.4 | 104.4 | -0.08 (-0.08%) | 3,678,134 |
7 Aug 2023 | CNY | 102.8 | 104.58 | 102.5 | 104.48 | 104.48 | +1.28 (+1.24%) | 4,200,091 |
4 Aug 2023 | CNY | 107.99 | 109 | 103 | 103.2 | 103.2 | -3.93 (-3.67%) | 9,146,036 |
3 Aug 2023 | CNY | 105.35 | 107.63 | 104.19 | 107.13 | 107.13 | +1.5 (+1.42%) | 6,714,869 |
2 Aug 2023 | CNY | 103.28 | 106.36 | 102.88 | 105.63 | 105.63 | +2.08 (+2.01%) | 9,410,116 |
1 Aug 2023 | CNY | 102.62 | 103.97 | 102.05 | 103.55 | 103.55 | +0.95 (+0.93%) | 4,651,283 |
31 Jul 2023 | CNY | 101.65 | 103.18 | 101.2 | 102.6 | 102.6 | +0.87 (+0.86%) | 6,471,328 |
28 Jul 2023 | CNY | 100.43 | 102 | 99.15 | 101.73 | 101.73 | +0.76 (+0.75%) | 6,668,602 |
27 Jul 2023 | CNY | 102.22 | 103.28 | 100.41 | 100.97 | 100.97 | -0.5 (-0.49%) | 4,786,542 |
26 Jul 2023 | CNY | 102.93 | 102.93 | 101.18 | 101.47 | 101.47 | -1.46 (-1.42%) | 4,912,577 |
25 Jul 2023 | CNY | 102.17 | 103.28 | 100.85 | 102.93 | 102.93 | +1.75 (+1.73%) | 7,198,407 |
24 Jul 2023 | CNY | 100.05 | 101.6 | 99.6 | 101.18 | 101.18 | +0.55 (+0.55%) | 3,868,491 |
21 Jul 2023 | CNY | 101.2 | 101.9 | 100.21 | 100.63 | 100.63 | -0.62 (-0.61%) | 5,566,193 |
20 Jul 2023 | CNY | 103.55 | 104.4 | 101.11 | 101.25 | 101.25 | -2.62 (-2.52%) | 5,803,620 |
19 Jul 2023 | CNY | 104.12 | 105.86 | 101.95 | 103.87 | 103.87 | -0.26 (-0.25%) | 8,076,367 |
18 Jul 2023 | CNY | 102.34 | 104.4 | 102.25 | 104.13 | 104.13 | +1.85 (+1.81%) | 10,663,011 |
17 Jul 2023 | CNY | 102 | 102.7 | 99.82 | 102.28 | 102.28 | -4.26 (-4.00%) | 18,621,481 |
14 Jul 2023 | CNY | 107.3 | 108.3 | 105.68 | 106.54 | 106.54 | -1.26 (-1.17%) | 10,925,590 |
13 Jul 2023 | CNY | 108 | 108.89 | 106.95 | 107.8 | 107.8 | -0.17 (-0.16%) | 12,494,819 |
12 Jul 2023 | CNY | 111.2 | 112.8 | 107.25 | 107.97 | 107.97 | -3.16 (-2.84%) | 11,718,461 |
11 Jul 2023 | CNY | 107 | 111.37 | 106.6 | 111.13 | 111.13 | +4.12 (+3.85%) | 14,500,399 |
10 Jul 2023 | CNY | 105.3 | 107.8 | 105.3 | 107.01 | 107.01 | +1.83 (+1.74%) | 9,633,668 |