Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 78.39 | 79.04 | 77.28 | 77.74 | 77.74 | -1.42 (-1.79%) | 409,989 |
8 Nov 2023 | CNY | 81.04 | 81.54 | 78.26 | 79.16 | 79.16 | -1.48 (-1.84%) | 669,590 |
7 Nov 2023 | CNY | 80.4 | 81.55 | 78.53 | 80.64 | 80.64 | +0.36 (+0.45%) | 688,313 |
6 Nov 2023 | CNY | 78.28 | 82.5 | 78.28 | 80.28 | 80.28 | +1.17 (+1.48%) | 912,740 |
3 Nov 2023 | CNY | 78.25 | 79.85 | 77.69 | 79.11 | 79.11 | +0.86 (+1.10%) | 478,306 |
2 Nov 2023 | CNY | 80.8 | 81.03 | 77.89 | 78.25 | 78.25 | -2.43 (-3.01%) | 442,686 |
1 Nov 2023 | CNY | 80.75 | 83.78 | 79.46 | 80.68 | 80.68 | -0.54 (-0.66%) | 1,000,756 |
31 Oct 2023 | CNY | 77.53 | 82.21 | 74.6 | 81.22 | 81.22 | +3.69 (+4.76%) | 1,611,922 |
30 Oct 2023 | CNY | 74.91 | 77.56 | 72.66 | 77.53 | 77.53 | +2.62 (+3.50%) | 1,305,315 |
27 Oct 2023 | CNY | 66.93 | 75 | 65.61 | 74.91 | 74.91 | +8.97 (+13.60%) | 1,288,523 |
26 Oct 2023 | CNY | 63.23 | 66.09 | 61.5 | 65.94 | 65.94 | +0.84 (+1.29%) | 661,182 |
25 Oct 2023 | CNY | 67.03 | 68.47 | 64.9 | 65.1 | 65.1 | -2.15 (-3.20%) | 512,143 |
24 Oct 2023 | CNY | 64.75 | 67.5 | 64.01 | 67.25 | 67.25 | +2.5 (+3.86%) | 319,066 |
23 Oct 2023 | CNY | 66.7 | 66.75 | 64.11 | 64.75 | 64.75 | -1.9 (-2.85%) | 203,917 |
20 Oct 2023 | CNY | 67.21 | 69.01 | 66.26 | 66.65 | 66.65 | -0.82 (-1.22%) | 350,815 |
19 Oct 2023 | CNY | 67 | 68.5 | 67 | 67.47 | 67.47 | +0.7 (+1.05%) | 264,444 |
18 Oct 2023 | CNY | 68.64 | 69.68 | 66.22 | 66.77 | 66.77 | -2.18 (-3.16%) | 339,902 |
17 Oct 2023 | CNY | 68.86 | 69.29 | 67.66 | 68.95 | 68.95 | -0.05 (-0.07%) | 374,485 |
16 Oct 2023 | CNY | 71.37 | 71.37 | 68.36 | 69 | 69 | -2.37 (-3.32%) | 476,880 |
13 Oct 2023 | CNY | 74.74 | 74.74 | 71 | 71.37 | 71.37 | -3.29 (-4.41%) | 371,147 |
12 Oct 2023 | CNY | 74.99 | 75.26 | 73.56 | 74.66 | 74.66 | -0.16 (-0.21%) | 170,522 |
11 Oct 2023 | CNY | 73.8 | 75.83 | 72.93 | 74.82 | 74.82 | +1.02 (+1.38%) | 327,560 |
10 Oct 2023 | CNY | 74.42 | 74.59 | 72.88 | 73.8 | 73.8 | -0.32 (-0.43%) | 296,493 |
9 Oct 2023 | CNY | 74.59 | 74.59 | 73 | 74.12 | 74.12 | -0.62 (-0.83%) | 204,079 |
28 Sep 2023 | CNY | 74.4 | 75.83 | 73.59 | 74.74 | 74.74 | +0.34 (+0.46%) | 254,163 |
27 Sep 2023 | CNY | 75.78 | 76.54 | 74 | 74.4 | 74.4 | -0.35 (-0.47%) | 385,132 |
26 Sep 2023 | CNY | 73.3 | 76.56 | 72.12 | 74.75 | 74.75 | +1.46 (+1.99%) | 481,914 |
25 Sep 2023 | CNY | 75.37 | 75.37 | 72.63 | 73.29 | 73.29 | -1.46 (-1.95%) | 296,465 |
22 Sep 2023 | CNY | 72.01 | 74.91 | 71.49 | 74.75 | 74.75 | +1.95 (+2.68%) | 351,385 |
21 Sep 2023 | CNY | 73.4 | 74.35 | 72.22 | 72.8 | 72.8 | -1.12 (-1.52%) | 208,715 |