Shanghai Stock Exchange Composite Index
|
Date |
Open |
High |
Low |
Close |
Volume |
| 5796 |
2023-12-05 |
3017.0102 |
3017.0102 |
2972.2959 |
2972.2959 |
2.939433e+10 |
| 5797 |
2023-12-06 |
2966.9475 |
2985.3143 |
2959.6030 |
2968.9334 |
2.941042e+10 |
| 5798 |
2023-12-07 |
2965.6523 |
2976.0148 |
2949.1438 |
2966.2061 |
2.962437e+10 |
| 5799 |
2023-12-08 |
2965.3901 |
2980.8344 |
2962.3270 |
2969.5594 |
3.691387e+10 |
| 5800 |
2023-12-11 |
2956.2905 |
2995.6698 |
2930.4220 |
2991.4385 |
3.602163e+10 |
| 5801 |
2023-12-12 |
2986.3282 |
3003.7455 |
2980.4462 |
3003.4378 |
2.876388e+10 |
| 5802 |
2023-12-13 |
2997.3358 |
2997.3358 |
2968.7606 |
2968.7606 |
2.827541e+10 |
| 5803 |
2023-12-14 |
2979.6990 |
2986.1773 |
2958.0660 |
2958.9856 |
2.714576e+10 |
| 5804 |
2023-12-15 |
2966.3015 |
2976.3094 |
2940.0266 |
2942.5568 |
2.893276e+10 |
| 5805 |
2023-12-18 |
2936.5751 |
2951.1479 |
2924.3254 |
2930.8036 |
2.930870e+10 |
| 5806 |
2023-12-19 |
2928.7631 |
2940.5014 |
2914.1253 |
2932.3908 |
2.659270e+10 |
| 5807 |
2023-12-20 |
2932.1186 |
2937.1011 |
2902.0395 |
2902.1096 |
2.655625e+10 |
| 5808 |
2023-12-21 |
2892.0201 |
2924.2562 |
2882.0195 |
2918.7149 |
2.825418e+10 |
| 5809 |
2023-12-22 |
2919.2879 |
2935.7002 |
2906.5094 |
2914.7752 |
2.966284e+10 |
| 5810 |
2023-12-25 |
2909.8751 |
2920.6323 |
2903.9870 |
2918.8126 |
2.298142e+10 |
| 5811 |
2023-12-26 |
2917.9708 |
2917.9708 |
2892.8373 |
2898.8787 |
2.281409e+10 |
| 5812 |
2023-12-27 |
2900.1491 |
2917.9564 |
2890.1650 |
2914.6138 |
2.479009e+10 |
| 5813 |
2023-12-28 |
2913.1096 |
2961.6476 |
2909.3886 |
2954.7035 |
3.392131e+10 |
| 5814 |
2023-12-29 |
2950.8372 |
2975.0319 |
2950.0173 |
2974.9348 |
2.906727e+10 |
| 5815 |
2024-01-02 |
2972.7750 |
2976.2682 |
2962.2762 |
2962.2762 |
3.041418e+10 |
| 5816 |
2024-01-03 |
2957.1117 |
2971.2834 |
2953.2901 |
2967.2472 |
2.854559e+10 |
| 5817 |
2024-01-04 |
2965.5087 |
2966.6828 |
2936.6347 |
2954.3486 |
2.649809e+10 |
| 5818 |
2024-01-05 |
2949.8221 |
2967.9677 |
2916.7206 |
2929.1833 |
3.010402e+10 |
| 5819 |
2024-01-08 |
2923.4570 |
2924.4559 |
2887.5379 |
2887.5379 |
2.702751e+10 |
| 5820 |
2024-01-09 |
2887.1095 |
2900.7266 |
2878.4123 |
2893.2513 |
2.629560e+10 |
| 5821 |
2024-01-10 |
2886.9807 |
2903.1621 |
2870.4155 |
2877.7023 |
2.440465e+10 |
| 5822 |
2024-01-11 |
2873.7982 |
2896.1788 |
2867.7223 |
2886.6502 |
2.670508e+10 |
| 5823 |
2024-01-12 |
2880.0399 |
2904.1743 |
2878.8752 |
2881.9769 |
2.616029e+10 |
| 5824 |
2024-01-15 |
2872.5562 |
2904.4643 |
2869.2236 |
2886.2908 |
2.446112e+10 |
| 5825 |
2024-01-16 |
2881.5602 |
2896.6830 |
2861.1302 |
2893.9886 |
2.862867e+10 |