Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 83.71 | 83.71 | 79.6 | 82.45 | 82.45 | -2.19 (-2.59%) | 6,225,780 |
11 Aug 2023 | CNY | 85.5 | 86.43 | 84.44 | 84.64 | 84.64 | -1.04 (-1.21%) | 1,610,600 |
10 Aug 2023 | CNY | 86.88 | 87.5 | 85.6 | 85.68 | 85.68 | -1.67 (-1.91%) | 2,046,380 |
9 Aug 2023 | CNY | 87.7 | 87.79 | 85.5 | 87.35 | 87.35 | -0.76 (-0.86%) | 1,393,090 |
8 Aug 2023 | CNY | 87.8 | 89.7 | 86.4 | 88.11 | 88.11 | +0.31 (+0.35%) | 2,080,100 |
7 Aug 2023 | CNY | 87.24 | 90.75 | 86 | 87.8 | 87.8 | +0.3 (+0.34%) | 3,569,570 |
4 Aug 2023 | CNY | 84.75 | 87.88 | 83.34 | 87.5 | 87.5 | +2.5 (+2.94%) | 4,566,150 |
3 Aug 2023 | CNY | 87.17 | 87.2 | 84.5 | 85 | 85 | -2.55 (-2.91%) | 4,170,580 |
2 Aug 2023 | CNY | 86.36 | 88.65 | 85.8 | 87.55 | 87.55 | -0.18 (-0.21%) | 2,561,480 |
1 Aug 2023 | CNY | 90.4 | 90.4 | 85.85 | 87.73 | 87.73 | -2.77 (-3.06%) | 5,711,230 |
31 Jul 2023 | CNY | 88 | 93.01 | 87.72 | 90.5 | 90.5 | +2.78 (+3.17%) | 5,126,510 |
28 Jul 2023 | CNY | 88.11 | 90.19 | 86.21 | 87.72 | 87.72 | -1.68 (-1.88%) | 4,811,040 |
27 Jul 2023 | CNY | 89.78 | 92 | 87.01 | 89.4 | 89.4 | +3.9 (+4.56%) | 8,890,870 |
26 Jul 2023 | CNY | 86.5 | 86.5 | 84.93 | 85.5 | 85.5 | -1.03 (-1.19%) | 3,456,020 |
25 Jul 2023 | CNY | 84.5 | 88.16 | 81.61 | 86.53 | 86.53 | +4.25 (+5.17%) | 8,881,780 |
24 Jul 2023 | CNY | 81.92 | 83.33 | 80.33 | 82.28 | 82.28 | +0.37 (+0.45%) | 3,493,920 |
21 Jul 2023 | CNY | 82.6 | 82.93 | 81.1 | 81.91 | 81.91 | -0.2 (-0.24%) | 4,877,700 |
20 Jul 2023 | CNY | 86.6 | 86.82 | 81.7 | 82.11 | 82.11 | -4.11 (-4.77%) | 9,738,190 |
19 Jul 2023 | CNY | 86.58 | 87.4 | 85.1 | 86.22 | 86.22 | -1.18 (-1.35%) | 3,605,030 |
18 Jul 2023 | CNY | 84.78 | 89.09 | 81.91 | 87.4 | 87.4 | -0.64 (-0.73%) | 9,397,270 |
17 Jul 2023 | CNY | 86.89 | 89.3 | 85.7 | 88.04 | 88.04 | +0.04 (+0.05%) | 5,485,390 |
14 Jul 2023 | CNY | 89.18 | 90.68 | 87.62 | 88 | 88 | -1.91 (-2.12%) | 7,481,430 |
13 Jul 2023 | CNY | 91.97 | 92.8 | 88.2 | 89.91 | 89.91 | -2.05 (-2.23%) | 9,934,610 |
12 Jul 2023 | CNY | 93.04 | 97.86 | 91.22 | 91.96 | 91.96 | -1.08 (-1.16%) | 11,613,480 |
11 Jul 2023 | CNY | 85.24 | 94.24 | 85.07 | 93.04 | 93.04 | +7.37 (+8.60%) | 15,013,580 |
10 Jul 2023 | CNY | 90.14 | 92.38 | 84.96 | 85.67 | 85.67 | -3.14 (-3.54%) | 11,560,100 |
7 Jul 2023 | CNY | 86.48 | 91.8 | 86.32 | 88.81 | 88.81 | +0.97 (+1.10%) | 10,263,820 |
6 Jul 2023 | CNY | 87 | 88.4 | 84.8 | 87.84 | 87.84 | -0.16 (-0.18%) | 10,740,920 |
5 Jul 2023 | CNY | 89.01 | 92.97 | 86.72 | 88 | 88 | +0.19 (+0.22%) | 14,592,620 |
4 Jul 2023 | CNY | 80.32 | 87.81 | 79.48 | 87.81 | 87.81 | +7.98 (+10.00%) | 7,270,420 |