Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 86.66 | 87.86 | 85.36 | 87.01 | 87.01 | +0.99 (+1.15%) | 1,636,784 |
29 Dec 2023 | CNY | 85.62 | 87.87 | 84.88 | 86.02 | 86.02 | +0.52 (+0.61%) | 1,575,724 |
28 Dec 2023 | CNY | 85.29 | 87.25 | 83.58 | 85.5 | 85.5 | +0.9 (+1.06%) | 1,965,479 |
27 Dec 2023 | CNY | 85.44 | 86.32 | 84 | 84.6 | 84.6 | -0.72 (-0.84%) | 2,045,848 |
26 Dec 2023 | CNY | 85.4 | 86.87 | 85 | 85.32 | 85.32 | -0.03 (-0.04%) | 1,750,644 |
25 Dec 2023 | CNY | 85.47 | 86.77 | 84.97 | 85.35 | 85.35 | +0.21 (+0.25%) | 2,345,023 |
22 Dec 2023 | CNY | 84.93 | 86.17 | 84.66 | 85.14 | 85.14 | -0.01 (-0.01%) | 2,065,621 |
21 Dec 2023 | CNY | 84.26 | 86.17 | 84.26 | 85.15 | 85.15 | -0.13 (-0.15%) | 2,765,174 |
20 Dec 2023 | CNY | 85.81 | 87.02 | 84.68 | 85.28 | 85.28 | -0.88 (-1.02%) | 1,952,450 |
19 Dec 2023 | CNY | 86.8 | 88.24 | 85.45 | 86.16 | 86.16 | -1.1 (-1.26%) | 2,414,081 |
18 Dec 2023 | CNY | 87.27 | 89.98 | 86.67 | 87.26 | 87.26 | -0.31 (-0.35%) | 1,975,757 |
15 Dec 2023 | CNY | 88.66 | 90.35 | 87.53 | 87.57 | 87.57 | -1.13 (-1.27%) | 2,251,436 |
14 Dec 2023 | CNY | 89.32 | 90.98 | 88.47 | 88.7 | 88.7 | -0.57 (-0.64%) | 2,234,060 |
13 Dec 2023 | CNY | 90.92 | 91.2 | 88.68 | 89.27 | 89.27 | -1.55 (-1.71%) | 3,506,201 |
12 Dec 2023 | CNY | 94.3 | 95.48 | 90.18 | 90.82 | 90.82 | -3.84 (-4.06%) | 5,087,840 |
11 Dec 2023 | CNY | 94.8 | 97.09 | 94.2 | 94.66 | 94.66 | -0.17 (-0.18%) | 5,079,083 |
8 Dec 2023 | CNY | 96.9 | 100.52 | 94.83 | 94.83 | 94.83 | -2.86 (-2.93%) | 11,787,049 |
7 Dec 2023 | CNY | 101.2 | 106.68 | 96.68 | 97.69 | 97.69 | -3.12 (-3.09%) | 8,756,339 |
6 Dec 2023 | CNY | 100.22 | 104.23 | 99 | 100.81 | 100.81 | +1.31 (+1.32%) | 4,426,971 |
5 Dec 2023 | CNY | 97.5 | 101.43 | 95.88 | 99.5 | 99.5 | +1.72 (+1.76%) | 4,230,947 |
4 Dec 2023 | CNY | 93.34 | 98.05 | 93.33 | 97.78 | 97.78 | +3.78 (+4.02%) | 3,989,933 |
1 Dec 2023 | CNY | 94.4 | 95.38 | 92 | 94 | 94 | -0.29 (-0.31%) | 4,644,694 |
30 Nov 2023 | CNY | 96.37 | 96.65 | 93.78 | 94.29 | 94.29 | -0.98 (-1.03%) | 4,299,584 |
29 Nov 2023 | CNY | 93.69 | 97.98 | 93 | 95.27 | 95.27 | +2.29 (+2.46%) | 5,281,009 |
28 Nov 2023 | CNY | 94.39 | 99.58 | 92.65 | 92.98 | 92.98 | -1.48 (-1.57%) | 4,824,959 |
27 Nov 2023 | CNY | 92.99 | 95.69 | 92.6 | 94.46 | 94.46 | +1.97 (+2.13%) | 4,274,843 |
24 Nov 2023 | CNY | 93.1 | 93.35 | 91.43 | 92.49 | 92.49 | -0.51 (-0.55%) | 1,621,321 |
23 Nov 2023 | CNY | 91.01 | 93.25 | 89.95 | 93 | 93 | +1.99 (+2.19%) | 2,074,006 |
22 Nov 2023 | CNY | 89 | 91.86 | 87.45 | 91.01 | 91.01 | +2.61 (+2.95%) | 1,970,235 |
21 Nov 2023 | CNY | 87.95 | 90.2 | 86.81 | 88.4 | 88.4 | -0.51 (-0.57%) | 1,986,562 |