Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 79.61 | 81.23 | 79 | 80.06 | 80.06 | -0.2 (-0.25%) | 305,296 |
20 Sep 2023 | CNY | 80.03 | 82.9 | 79.88 | 80.26 | 80.26 | -0.82 (-1.01%) | 344,633 |
19 Sep 2023 | CNY | 82.4 | 83.57 | 80.42 | 81.08 | 81.08 | -1.87 (-2.25%) | 639,756 |
18 Sep 2023 | CNY | 84.28 | 86.12 | 82.6 | 82.95 | 82.95 | -2.5 (-2.93%) | 567,622 |
15 Sep 2023 | CNY | 86.3 | 87.3 | 83.08 | 85.45 | 85.45 | -0.65 (-0.75%) | 642,256 |
14 Sep 2023 | CNY | 87.74 | 87.74 | 84.87 | 86.1 | 86.1 | -2.5 (-2.82%) | 886,472 |
13 Sep 2023 | CNY | 87.11 | 89.8 | 86 | 88.6 | 88.6 | +1.4 (+1.61%) | 938,879 |
12 Sep 2023 | CNY | 89.58 | 92 | 86.61 | 87.2 | 87.2 | -3.76 (-4.13%) | 1,105,412 |
11 Sep 2023 | CNY | 91.46 | 91.5 | 88.18 | 90.96 | 90.96 | -1.14 (-1.24%) | 1,296,666 |
8 Sep 2023 | CNY | 89.47 | 94.62 | 87 | 92.1 | 92.1 | +3.9 (+4.42%) | 1,863,502 |
7 Sep 2023 | CNY | 90.35 | 90.8 | 86 | 88.2 | 88.2 | -3.66 (-3.98%) | 1,277,946 |
6 Sep 2023 | CNY | 88.22 | 92.7 | 88.22 | 91.86 | 91.86 | +1.66 (+1.84%) | 1,407,720 |
5 Sep 2023 | CNY | 89 | 92.28 | 88.23 | 90.2 | 90.2 | +0.3 (+0.33%) | 1,917,973 |
4 Sep 2023 | CNY | 89.15 | 90.9 | 85.35 | 89.9 | 89.9 | +1.22 (+1.38%) | 2,376,721 |
1 Sep 2023 | CNY | 88 | 96.32 | 87.53 | 88.68 | 88.68 | +1.18 (+1.35%) | 3,784,585 |
31 Aug 2023 | CNY | 82 | 88.27 | 80.25 | 87.5 | 87.5 | +4.49 (+5.41%) | 2,872,816 |
30 Aug 2023 | CNY | 81.8 | 87.9 | 81.8 | 83.01 | 83.01 | +1.41 (+1.73%) | 3,124,947 |
29 Aug 2023 | CNY | 74.63 | 81.98 | 73.99 | 81.6 | 81.6 | +5.61 (+7.38%) | 2,779,118 |
28 Aug 2023 | CNY | 81.9 | 82.9 | 74.27 | 75.99 | 75.99 | -1.34 (-1.73%) | 1,809,067 |
25 Aug 2023 | CNY | 81.21 | 83.7 | 75.04 | 77.33 | 77.33 | -5.87 (-7.06%) | 1,432,538 |
24 Aug 2023 | CNY | 79.5 | 85.33 | 76.7 | 83.2 | 83.2 | +4.46 (+5.66%) | 1,575,816 |
23 Aug 2023 | CNY | 83.36 | 83.36 | 78 | 78.74 | 78.74 | -6.36 (-7.47%) | 1,547,241 |
22 Aug 2023 | CNY | 83.04 | 85.3 | 80.02 | 85.1 | 85.1 | +2.06 (+2.48%) | 1,423,821 |
21 Aug 2023 | CNY | 84.17 | 86.29 | 82 | 83.04 | 83.04 | -1.87 (-2.20%) | 1,363,413 |
18 Aug 2023 | CNY | 84.3 | 88.35 | 84.3 | 84.91 | 84.91 | +3.01 (+3.68%) | 2,327,128 |
17 Aug 2023 | CNY | 80 | 83.69 | 79.96 | 81.9 | 81.9 | +1.57 (+1.95%) | 1,767,279 |
16 Aug 2023 | CNY | 82.4 | 84 | 79.87 | 80.33 | 80.33 | -2.67 (-3.22%) | 1,679,823 |
15 Aug 2023 | CNY | 87.1 | 88.83 | 82.06 | 83 | 83 | -2 (-2.35%) | 1,508,797 |
14 Aug 2023 | CNY | 86 | 86.7 | 83.37 | 85 | 85 | -1.29 (-1.49%) | 1,349,597 |
11 Aug 2023 | CNY | 87.94 | 90.45 | 85.08 | 86.29 | 86.29 | -2.78 (-3.12%) | 1,999,083 |