Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 75.8 | 75.84 | 74.55 | 75.38 | 75.38 | -0.3 (-0.40%) | 567,520 |
22 Sep 2023 | CNY | 74.47 | 75.85 | 73.8 | 75.68 | 75.68 | +1.19 (+1.60%) | 716,510 |
21 Sep 2023 | CNY | 76.58 | 76.62 | 74.49 | 74.49 | 74.49 | -1.61 (-2.12%) | 370,980 |
20 Sep 2023 | CNY | 76.82 | 76.99 | 75.61 | 76.1 | 76.1 | -0.9 (-1.17%) | 456,120 |
19 Sep 2023 | CNY | 78.32 | 78.81 | 76.94 | 77 | 77 | -1.31 (-1.67%) | 569,970 |
18 Sep 2023 | CNY | 77.48 | 79.75 | 77.48 | 78.31 | 78.31 | +0.13 (+0.17%) | 306,140 |
15 Sep 2023 | CNY | 77.6 | 78.88 | 77.41 | 78.18 | 78.18 | +0.18 (+0.23%) | 426,670 |
14 Sep 2023 | CNY | 78.14 | 78.14 | 76.86 | 78 | 78 | 0.0 (0.0%) | 471,100 |
13 Sep 2023 | CNY | 80.1 | 80.65 | 77.36 | 78 | 78 | -2.54 (-3.15%) | 660,640 |
12 Sep 2023 | CNY | 80.49 | 80.99 | 79.29 | 80.54 | 80.54 | +0.56 (+0.70%) | 354,400 |
11 Sep 2023 | CNY | 80.46 | 80.46 | 79.02 | 79.98 | 79.98 | +0.38 (+0.48%) | 409,540 |
8 Sep 2023 | CNY | 79.67 | 80.39 | 79.43 | 79.6 | 79.6 | -0.4 (-0.50%) | 263,830 |
7 Sep 2023 | CNY | 81.12 | 81.49 | 79.53 | 80 | 80 | -1.12 (-1.38%) | 284,040 |
6 Sep 2023 | CNY | 82.68 | 82.68 | 80.82 | 81.12 | 81.12 | -1.56 (-1.89%) | 346,800 |
5 Sep 2023 | CNY | 84.28 | 84.3 | 82.51 | 82.68 | 82.68 | -1.72 (-2.04%) | 384,650 |
4 Sep 2023 | CNY | 82.88 | 84.88 | 80.55 | 84.4 | 84.4 | +3.17 (+3.90%) | 597,070 |
1 Sep 2023 | CNY | 84.71 | 84.71 | 81.12 | 81.23 | 81.23 | -1.12 (-1.36%) | 364,000 |
31 Aug 2023 | CNY | 82.45 | 82.92 | 81.59 | 82.35 | 82.35 | -0.46 (-0.56%) | 281,850 |
30 Aug 2023 | CNY | 83 | 84.49 | 82.24 | 82.81 | 82.81 | +0.65 (+0.79%) | 483,540 |
29 Aug 2023 | CNY | 80.28 | 83.48 | 78.52 | 82.16 | 82.16 | +2.21 (+2.76%) | 606,460 |
28 Aug 2023 | CNY | 85 | 85.7 | 79.8 | 79.95 | 79.95 | -1.27 (-1.56%) | 688,780 |
25 Aug 2023 | CNY | 83.46 | 83.46 | 80.43 | 81.22 | 81.22 | -1.9 (-2.29%) | 715,700 |
24 Aug 2023 | CNY | 85.04 | 85.19 | 83.1 | 83.12 | 83.12 | -1.53 (-1.81%) | 660,350 |
23 Aug 2023 | CNY | 86.8 | 87.9 | 84.49 | 84.65 | 84.65 | -2.19 (-2.52%) | 596,320 |
22 Aug 2023 | CNY | 87.3 | 87.99 | 86.3 | 86.84 | 86.84 | -0.46 (-0.53%) | 459,810 |
21 Aug 2023 | CNY | 89.09 | 89.42 | 87.3 | 87.3 | 87.3 | -1.7 (-1.91%) | 476,610 |
18 Aug 2023 | CNY | 90.38 | 90.42 | 88.7 | 89 | 89 | -0.84 (-0.93%) | 586,620 |
17 Aug 2023 | CNY | 88.38 | 90.55 | 88.38 | 89.84 | 89.84 | +1.39 (+1.57%) | 916,600 |
16 Aug 2023 | CNY | 88.28 | 90 | 87.13 | 88.45 | 88.45 | +0.35 (+0.40%) | 691,470 |
15 Aug 2023 | CNY | 86.5 | 89.44 | 86.43 | 88.1 | 88.1 | +0.25 (+0.28%) | 1,135,320 |