Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 83.66 | 83.99 | 81.03 | 83.2 | 83.2 | +0.05 (+0.06%) | 1,826,243 |
11 Dec 2023 | CNY | 81.1 | 85.28 | 79.95 | 83.15 | 83.15 | +1.02 (+1.24%) | 3,384,661 |
8 Dec 2023 | CNY | 79.92 | 84.5 | 79.42 | 82.13 | 82.13 | +2.63 (+3.31%) | 3,203,288 |
7 Dec 2023 | CNY | 76.91 | 81.9 | 76.53 | 79.5 | 79.5 | +2.1 (+2.71%) | 2,005,053 |
6 Dec 2023 | CNY | 76 | 79.5 | 75.61 | 77.4 | 77.4 | +0.63 (+0.82%) | 1,315,794 |
5 Dec 2023 | CNY | 79.5 | 80.48 | 76.76 | 76.77 | 76.77 | -3.13 (-3.92%) | 1,475,547 |
4 Dec 2023 | CNY | 79.34 | 80.08 | 77.41 | 79.9 | 79.9 | +0.53 (+0.67%) | 1,683,400 |
1 Dec 2023 | CNY | 79.26 | 80.29 | 78.2 | 79.37 | 79.37 | -0.09 (-0.11%) | 1,747,239 |
30 Nov 2023 | CNY | 80 | 80.47 | 78.29 | 79.46 | 79.46 | -1.24 (-1.54%) | 1,957,465 |
29 Nov 2023 | CNY | 77.38 | 81.96 | 77 | 80.7 | 80.7 | +2.38 (+3.04%) | 4,019,913 |
28 Nov 2023 | CNY | 74.7 | 80.82 | 74.7 | 78.32 | 78.32 | +3.19 (+4.25%) | 5,042,293 |
27 Nov 2023 | CNY | 74.25 | 76 | 74.09 | 75.13 | 75.13 | -0.17 (-0.23%) | 1,477,289 |
24 Nov 2023 | CNY | 76.99 | 77.32 | 74.9 | 75.3 | 75.3 | -1.9 (-2.46%) | 1,007,214 |
23 Nov 2023 | CNY | 76.56 | 77.95 | 74.83 | 77.2 | 77.2 | +1.2 (+1.58%) | 1,756,846 |
22 Nov 2023 | CNY | 81.43 | 81.43 | 75.8 | 76 | 76 | -5.72 (-7.00%) | 3,216,488 |
21 Nov 2023 | CNY | 80.99 | 82.96 | 79.6 | 81.72 | 81.72 | +0.45 (+0.55%) | 2,608,389 |
20 Nov 2023 | CNY | 79.22 | 81.3 | 78.1 | 81.27 | 81.27 | +2.7 (+3.44%) | 2,655,848 |
17 Nov 2023 | CNY | 77.25 | 78.76 | 76.82 | 78.57 | 78.57 | +1.07 (+1.38%) | 1,266,705 |
16 Nov 2023 | CNY | 79.46 | 79.85 | 77.14 | 77.5 | 77.5 | -2.43 (-3.04%) | 1,954,137 |
15 Nov 2023 | CNY | 78.58 | 81.97 | 77.6 | 79.93 | 79.93 | +1.92 (+2.46%) | 3,148,191 |
14 Nov 2023 | CNY | 79.5 | 79.73 | 77.58 | 78.01 | 78.01 | -0.7 (-0.89%) | 2,070,829 |
13 Nov 2023 | CNY | 77.39 | 81.39 | 77 | 78.71 | 78.71 | +1.32 (+1.71%) | 4,298,140 |
10 Nov 2023 | CNY | 76.44 | 81.96 | 74.4 | 77.39 | 77.39 | +0.49 (+0.64%) | 5,332,561 |
9 Nov 2023 | CNY | 79.09 | 79.4 | 76.6 | 76.9 | 76.9 | -2.8 (-3.51%) | 1,886,640 |
8 Nov 2023 | CNY | 80.25 | 81.5 | 78.46 | 79.7 | 79.7 | -0.27 (-0.34%) | 2,509,901 |
7 Nov 2023 | CNY | 77.45 | 82.2 | 76.18 | 79.97 | 79.97 | +1.8 (+2.30%) | 3,451,415 |
6 Nov 2023 | CNY | 74.11 | 80.08 | 73.81 | 78.17 | 78.17 | +4.06 (+5.48%) | 3,644,827 |
3 Nov 2023 | CNY | 72.5 | 74.89 | 71.36 | 74.11 | 74.11 | +2.89 (+4.06%) | 2,536,508 |
2 Nov 2023 | CNY | 72.27 | 73.29 | 71.21 | 71.22 | 71.22 | -0.88 (-1.22%) | 1,159,407 |
1 Nov 2023 | CNY | 72.62 | 72.97 | 71.53 | 72.1 | 72.1 | -0.88 (-1.21%) | 1,354,118 |