Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 91 | 91.81 | 89.5 | 90.77 | 90.77 | +0.22 (+0.24%) | 1,037,328 |
16 Nov 2023 | CNY | 92.19 | 92.35 | 90.12 | 90.55 | 90.55 | -2.02 (-2.18%) | 1,142,184 |
15 Nov 2023 | CNY | 95.93 | 96 | 92.5 | 92.57 | 92.57 | -1.78 (-1.89%) | 1,364,843 |
14 Nov 2023 | CNY | 92.31 | 95.9 | 91.31 | 94.35 | 94.35 | +2.12 (+2.30%) | 1,480,292 |
13 Nov 2023 | CNY | 91.8 | 92.48 | 90.9 | 92.23 | 92.23 | +1.28 (+1.41%) | 1,181,570 |
10 Nov 2023 | CNY | 90.76 | 92.3 | 89.99 | 90.95 | 90.95 | -0.24 (-0.26%) | 1,203,696 |
9 Nov 2023 | CNY | 92 | 92.88 | 90.23 | 91.19 | 91.19 | -0.84 (-0.91%) | 967,204 |
8 Nov 2023 | CNY | 91.06 | 93.58 | 90.41 | 92.03 | 92.03 | +1.13 (+1.24%) | 1,485,767 |
7 Nov 2023 | CNY | 92.74 | 92.74 | 90.4 | 90.9 | 90.9 | -1.84 (-1.98%) | 1,573,975 |
6 Nov 2023 | CNY | 87.7 | 93.72 | 87.04 | 92.74 | 92.74 | +5.69 (+6.54%) | 2,537,569 |
3 Nov 2023 | CNY | 83 | 89.46 | 81.75 | 87.05 | 87.05 | +5.55 (+6.81%) | 2,241,198 |
2 Nov 2023 | CNY | 83.13 | 84.2 | 81.33 | 81.5 | 81.5 | -1.5 (-1.81%) | 797,194 |
1 Nov 2023 | CNY | 83.62 | 85.09 | 82.83 | 83 | 83 | -0.79 (-0.94%) | 900,813 |
31 Oct 2023 | CNY | 83.16 | 84.89 | 83 | 83.79 | 83.79 | +0.1 (+0.12%) | 1,024,099 |
30 Oct 2023 | CNY | 81.66 | 84.68 | 81 | 83.69 | 83.69 | +1.92 (+2.35%) | 1,349,711 |
27 Oct 2023 | CNY | 78.99 | 82.65 | 78.08 | 81.77 | 81.77 | +2.31 (+2.91%) | 1,244,212 |
26 Oct 2023 | CNY | 79 | 79.94 | 77.3 | 79.46 | 79.46 | -0.87 (-1.08%) | 1,036,619 |
25 Oct 2023 | CNY | 81.99 | 82.35 | 79.81 | 80.33 | 80.33 | -0.62 (-0.77%) | 701,668 |
24 Oct 2023 | CNY | 80.27 | 82.4 | 78.99 | 80.95 | 80.95 | +0.96 (+1.20%) | 838,491 |
23 Oct 2023 | CNY | 83.1 | 83.16 | 79.18 | 79.99 | 79.99 | -3.06 (-3.68%) | 731,904 |
20 Oct 2023 | CNY | 84.4 | 85.57 | 82.78 | 83.05 | 83.05 | -1.67 (-1.97%) | 703,069 |
19 Oct 2023 | CNY | 83.27 | 88.2 | 83.07 | 84.72 | 84.72 | +0.91 (+1.09%) | 1,080,859 |
18 Oct 2023 | CNY | 87.61 | 87.9 | 83.11 | 83.81 | 83.81 | -3.8 (-4.34%) | 924,528 |
17 Oct 2023 | CNY | 88.3 | 88.88 | 87.22 | 87.61 | 87.61 | +0.21 (+0.24%) | 481,268 |
16 Oct 2023 | CNY | 90.53 | 91.84 | 87.18 | 87.4 | 87.4 | -3.13 (-3.46%) | 828,368 |
13 Oct 2023 | CNY | 92.75 | 92.75 | 89.82 | 90.53 | 90.53 | -2.47 (-2.66%) | 1,022,383 |
12 Oct 2023 | CNY | 96.3 | 96.3 | 91.69 | 93 | 93 | -3.6 (-3.73%) | 1,598,786 |
11 Oct 2023 | CNY | 92.3 | 96.88 | 90.52 | 96.6 | 96.6 | +3.82 (+4.12%) | 1,864,663 |
10 Oct 2023 | CNY | 91.75 | 95 | 91.3 | 92.78 | 92.78 | +2.75 (+3.05%) | 1,259,048 |
9 Oct 2023 | CNY | 90.45 | 91.5 | 89.61 | 90.03 | 90.03 | -0.86 (-0.95%) | 562,765 |