Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 80.5 | 83.93 | 79.67 | 83.2 | 83.2 | +3 (+3.74%) | 2,425,497 |
15 Nov 2023 | CNY | 83.23 | 83.23 | 79.11 | 80.2 | 80.2 | -1.66 (-2.03%) | 1,511,890 |
14 Nov 2023 | CNY | 79 | 83.99 | 78.27 | 81.86 | 81.86 | +2.36 (+2.97%) | 1,922,418 |
13 Nov 2023 | CNY | 80.1 | 81.55 | 78.89 | 79.5 | 79.5 | +0.1 (+0.13%) | 1,443,234 |
10 Nov 2023 | CNY | 79.2 | 81.11 | 79.03 | 79.4 | 79.4 | -1.4 (-1.73%) | 1,292,081 |
9 Nov 2023 | CNY | 85 | 86.65 | 80.03 | 80.8 | 80.8 | -3.2 (-3.81%) | 1,684,988 |
8 Nov 2023 | CNY | 82.9 | 85.8 | 80.88 | 84 | 84 | +1.16 (+1.40%) | 2,473,212 |
7 Nov 2023 | CNY | 83.2 | 84.5 | 81.18 | 82.84 | 82.84 | -0.48 (-0.58%) | 1,736,305 |
6 Nov 2023 | CNY | 81 | 84.6 | 80.5 | 83.32 | 83.32 | +2.04 (+2.51%) | 2,504,216 |
3 Nov 2023 | CNY | 75.91 | 81.81 | 75 | 81.28 | 81.28 | +5.75 (+7.61%) | 3,539,183 |
2 Nov 2023 | CNY | 78.25 | 79.1 | 75.1 | 75.53 | 75.53 | -3.97 (-4.99%) | 3,359,801 |
1 Nov 2023 | CNY | 79.56 | 81.47 | 78.03 | 79.5 | 79.5 | +0.16 (+0.20%) | 2,746,541 |
31 Oct 2023 | CNY | 81.09 | 81.6 | 78.12 | 79.34 | 79.34 | -1.16 (-1.44%) | 2,574,782 |
30 Oct 2023 | CNY | 76.67 | 83.7 | 76.01 | 80.5 | 80.5 | +3.83 (+5.00%) | 4,840,498 |
27 Oct 2023 | CNY | 74.5 | 79.98 | 72.91 | 76.67 | 76.67 | +1.92 (+2.57%) | 5,126,411 |
26 Oct 2023 | CNY | 68.99 | 75.3 | 68.96 | 74.75 | 74.75 | +5.69 (+8.24%) | 5,279,588 |
25 Oct 2023 | CNY | 65 | 70.1 | 63.5 | 69.06 | 69.06 | +4.05 (+6.23%) | 4,010,186 |
24 Oct 2023 | CNY | 68.65 | 69.55 | 63.87 | 65.01 | 65.01 | -4.89 (-7.00%) | 5,287,100 |
23 Oct 2023 | CNY | 65.8 | 71.91 | 65.12 | 69.9 | 69.9 | +3.7 (+5.59%) | 7,360,207 |
20 Oct 2023 | CNY | 62.03 | 66.2 | 60.2 | 66.2 | 66.2 | +3.71 (+5.94%) | 2,239,224 |
19 Oct 2023 | CNY | 62.33 | 63.96 | 61.63 | 62.49 | 62.49 | -0.07 (-0.11%) | 1,383,896 |
18 Oct 2023 | CNY | 61.99 | 63.8 | 61.02 | 62.56 | 62.56 | +1.72 (+2.83%) | 2,204,728 |
17 Oct 2023 | CNY | 60.5 | 61.25 | 58.66 | 60.84 | 60.84 | +0.34 (+0.56%) | 1,687,351 |
16 Oct 2023 | CNY | 65.51 | 65.6 | 59.6 | 60.5 | 60.5 | -5.25 (-7.98%) | 3,285,836 |
13 Oct 2023 | CNY | 65.93 | 67.18 | 64.9 | 65.75 | 65.75 | -0.57 (-0.86%) | 1,099,559 |
12 Oct 2023 | CNY | 66.2 | 66.8 | 64.6 | 66.32 | 66.32 | +0.29 (+0.44%) | 1,364,936 |
11 Oct 2023 | CNY | 63.98 | 66.79 | 63.98 | 66.03 | 66.03 | +2.02 (+3.16%) | 2,174,419 |
10 Oct 2023 | CNY | 65.01 | 65.39 | 63.95 | 64.01 | 64.01 | -0.7 (-1.08%) | 1,186,537 |
9 Oct 2023 | CNY | 65 | 65.29 | 63.82 | 64.71 | 64.71 | -1.09 (-1.66%) | 1,288,515 |
28 Sep 2023 | CNY | 66.25 | 66.67 | 63.7 | 65.8 | 65.8 | +1.25 (+1.94%) | 1,960,272 |