Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 116 | 117.5 | 113.55 | 113.95 | 113.95 | -0.86 (-0.75%) | 1,337,596 |
17 Nov 2023 | CNY | 114.37 | 115.05 | 113.2 | 114.81 | 114.81 | +0.88 (+0.77%) | 848,989 |
16 Nov 2023 | CNY | 117.39 | 117.39 | 113.93 | 113.93 | 113.93 | -3.46 (-2.95%) | 866,398 |
15 Nov 2023 | CNY | 119.49 | 119.54 | 117 | 117.39 | 117.39 | -1.49 (-1.25%) | 1,087,892 |
14 Nov 2023 | CNY | 115.19 | 118.88 | 114.33 | 118.88 | 118.88 | +3.52 (+3.05%) | 1,794,640 |
13 Nov 2023 | CNY | 113.98 | 116.16 | 112.5 | 115.36 | 115.36 | +2.16 (+1.91%) | 1,310,963 |
10 Nov 2023 | CNY | 114.2 | 115.77 | 112.3 | 113.2 | 113.2 | -0.99 (-0.87%) | 1,604,133 |
9 Nov 2023 | CNY | 117.9 | 119.64 | 114 | 114.19 | 114.19 | -4.04 (-3.42%) | 1,429,075 |
8 Nov 2023 | CNY | 117 | 120.88 | 116.24 | 118.23 | 118.23 | +2 (+1.72%) | 2,191,203 |
7 Nov 2023 | CNY | 116.05 | 117.61 | 114.9 | 116.23 | 116.23 | -0.15 (-0.13%) | 1,064,028 |
6 Nov 2023 | CNY | 118.4 | 118.89 | 113.1 | 116.38 | 116.38 | -1.22 (-1.04%) | 1,517,116 |
3 Nov 2023 | CNY | 116.3 | 118.4 | 116.12 | 117.6 | 117.6 | +1.3 (+1.12%) | 900,259 |
2 Nov 2023 | CNY | 117.99 | 118.88 | 116.27 | 116.3 | 116.3 | -1.69 (-1.43%) | 881,173 |
1 Nov 2023 | CNY | 120.55 | 123.9 | 116.5 | 117.99 | 117.99 | -2.51 (-2.08%) | 1,665,514 |
31 Oct 2023 | CNY | 121.37 | 122.8 | 118.02 | 120.5 | 120.5 | 0.0 (0.0%) | 1,539,596 |
30 Oct 2023 | CNY | 120.99 | 121.26 | 116.54 | 120.5 | 120.5 | -2.58 (-2.10%) | 2,636,340 |
27 Oct 2023 | CNY | 123.55 | 124.68 | 120.48 | 123.08 | 123.08 | -0.93 (-0.75%) | 1,457,852 |
26 Oct 2023 | CNY | 116.53 | 125.19 | 115.81 | 124.01 | 124.01 | +7.01 (+5.99%) | 2,205,202 |
25 Oct 2023 | CNY | 123 | 123 | 116.8 | 117 | 117 | -6.05 (-4.92%) | 1,898,897 |
24 Oct 2023 | CNY | 116.9 | 123.1 | 115.23 | 123.05 | 123.05 | +8 (+6.95%) | 2,097,158 |
23 Oct 2023 | CNY | 116.36 | 117.99 | 114 | 115.05 | 115.05 | -1.13 (-0.97%) | 1,134,234 |
20 Oct 2023 | CNY | 116.17 | 119 | 115.91 | 116.18 | 116.18 | -0.33 (-0.28%) | 1,563,210 |
19 Oct 2023 | CNY | 117.51 | 120 | 116 | 116.51 | 116.51 | -1.48 (-1.25%) | 1,500,905 |
18 Oct 2023 | CNY | 119.17 | 121.09 | 117.75 | 117.99 | 117.99 | -2.13 (-1.77%) | 1,315,734 |
17 Oct 2023 | CNY | 120.27 | 121.99 | 117.6 | 120.12 | 120.12 | -0.35 (-0.29%) | 1,328,095 |
16 Oct 2023 | CNY | 119.18 | 120.99 | 117.91 | 120.47 | 120.47 | +0.77 (+0.64%) | 1,530,412 |
13 Oct 2023 | CNY | 119.03 | 120.42 | 117.56 | 119.7 | 119.7 | -1.14 (-0.94%) | 1,466,134 |
12 Oct 2023 | CNY | 118.6 | 122.48 | 117.59 | 120.84 | 120.84 | +2.38 (+2.01%) | 2,065,529 |
11 Oct 2023 | CNY | 118.27 | 119.1 | 117 | 118.46 | 118.46 | +0.19 (+0.16%) | 1,545,800 |
10 Oct 2023 | CNY | 116.1 | 119.65 | 115.16 | 118.27 | 118.27 | +2.12 (+1.83%) | 2,287,307 |