Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 123.33 | 124.84 | 122.64 | 123.51 | 123.51 | -0.31 (-0.25%) | 418,871 |
17 Nov 2023 | CNY | 125.41 | 126 | 123.49 | 123.82 | 123.82 | -1.65 (-1.32%) | 427,673 |
16 Nov 2023 | CNY | 128.5 | 128.69 | 124.1 | 125.47 | 125.47 | -3.51 (-2.72%) | 507,837 |
15 Nov 2023 | CNY | 131.04 | 131.05 | 127.6 | 128.98 | 128.98 | +0.38 (+0.30%) | 296,680 |
14 Nov 2023 | CNY | 128.01 | 129.43 | 126.58 | 128.6 | 128.6 | +0.6 (+0.47%) | 325,517 |
13 Nov 2023 | CNY | 132.95 | 133.86 | 127.35 | 128 | 128 | -3.51 (-2.67%) | 506,376 |
10 Nov 2023 | CNY | 131.08 | 132.67 | 130 | 131.51 | 131.51 | -0.49 (-0.37%) | 298,111 |
9 Nov 2023 | CNY | 131.33 | 132.85 | 129.6 | 132 | 132 | -0.11 (-0.08%) | 357,945 |
8 Nov 2023 | CNY | 128.5 | 132.36 | 127.43 | 132.11 | 132.11 | +3.63 (+2.83%) | 605,328 |
7 Nov 2023 | CNY | 132.61 | 132.61 | 128.02 | 128.48 | 128.48 | -4.13 (-3.11%) | 715,123 |
6 Nov 2023 | CNY | 134.8 | 134.95 | 129 | 132.61 | 132.61 | -0.19 (-0.14%) | 777,688 |
3 Nov 2023 | CNY | 131.92 | 134.98 | 130.2 | 132.8 | 132.8 | +0.17 (+0.13%) | 520,928 |
2 Nov 2023 | CNY | 126.07 | 135.85 | 124.88 | 132.63 | 132.63 | +6.56 (+5.20%) | 1,258,012 |
1 Nov 2023 | CNY | 124.09 | 126.36 | 122.06 | 126.07 | 126.07 | +1.99 (+1.60%) | 662,766 |
31 Oct 2023 | CNY | 124.23 | 126 | 120.23 | 124.08 | 124.08 | -1.24 (-0.99%) | 796,980 |
30 Oct 2023 | CNY | 120.22 | 127.01 | 119 | 125.32 | 125.32 | +5.05 (+4.20%) | 1,092,995 |
27 Oct 2023 | CNY | 114.45 | 122 | 113.04 | 120.27 | 120.27 | +5.77 (+5.04%) | 972,081 |
26 Oct 2023 | CNY | 114 | 116.49 | 112.17 | 114.5 | 114.5 | -1.47 (-1.27%) | 509,918 |
25 Oct 2023 | CNY | 116.5 | 117.51 | 113.5 | 115.97 | 115.97 | -0.01 (-0.01%) | 603,097 |
24 Oct 2023 | CNY | 116.51 | 118.6 | 114.42 | 115.98 | 115.98 | -1.89 (-1.60%) | 573,662 |
23 Oct 2023 | CNY | 115.88 | 120.78 | 113.01 | 117.87 | 117.87 | +1.88 (+1.62%) | 770,804 |
20 Oct 2023 | CNY | 118.14 | 118.14 | 115 | 115.99 | 115.99 | -2.01 (-1.70%) | 452,376 |
19 Oct 2023 | CNY | 122.13 | 122.13 | 116.4 | 118 | 118 | -4.9 (-3.99%) | 898,015 |
18 Oct 2023 | CNY | 117.42 | 125.5 | 114.37 | 122.9 | 122.9 | +4.05 (+3.41%) | 1,467,027 |
17 Oct 2023 | CNY | 121.3 | 121.77 | 115.59 | 118.85 | 118.85 | -2.73 (-2.25%) | 718,800 |
16 Oct 2023 | CNY | 124.5 | 125 | 118.25 | 121.58 | 121.58 | -2.73 (-2.20%) | 1,017,198 |
13 Oct 2023 | CNY | 120.4 | 126.63 | 120.01 | 124.31 | 124.31 | +3.23 (+2.67%) | 1,000,776 |
12 Oct 2023 | CNY | 122 | 126 | 119.5 | 121.08 | 121.08 | -0.92 (-0.75%) | 824,958 |
11 Oct 2023 | CNY | 113.88 | 123.94 | 113.64 | 122 | 122 | +9.27 (+8.22%) | 1,698,814 |
10 Oct 2023 | CNY | 117.9 | 118.77 | 112.18 | 112.73 | 112.73 | -6.04 (-5.09%) | 1,146,806 |