Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 63.08 | 63.37 | 61.81 | 62.2 | 62.2 | -1.13 (-1.78%) | 4,170,010 |
2 Jan 2024 | CNY | 64.65 | 64.8 | 63.21 | 63.33 | 63.33 | -1.32 (-2.04%) | 4,375,742 |
29 Dec 2023 | CNY | 64.32 | 65.19 | 64.2 | 64.65 | 64.65 | +0.19 (+0.29%) | 5,001,251 |
28 Dec 2023 | CNY | 62.36 | 65.15 | 61.87 | 64.46 | 64.46 | +2 (+3.20%) | 5,927,389 |
27 Dec 2023 | CNY | 62.06 | 63.7 | 61.76 | 62.46 | 62.46 | +0.63 (+1.02%) | 3,723,579 |
26 Dec 2023 | CNY | 63.35 | 64.2 | 61.4 | 61.83 | 61.83 | -1.75 (-2.75%) | 3,542,354 |
25 Dec 2023 | CNY | 63.1 | 64.29 | 63.1 | 63.58 | 63.58 | +0.37 (+0.59%) | 3,263,876 |
22 Dec 2023 | CNY | 64.54 | 64.91 | 63.13 | 63.21 | 63.21 | -1.29 (-2%) | 3,880,533 |
21 Dec 2023 | CNY | 62.68 | 64.85 | 62.68 | 64.5 | 64.5 | +0.77 (+1.21%) | 4,092,712 |
20 Dec 2023 | CNY | 65.92 | 66.29 | 63.71 | 63.73 | 63.73 | -2.17 (-3.29%) | 3,843,629 |
19 Dec 2023 | CNY | 65.51 | 66.72 | 65.26 | 65.9 | 65.9 | +0.11 (+0.17%) | 3,238,051 |
18 Dec 2023 | CNY | 66.13 | 66.68 | 65.6 | 65.79 | 65.79 | -1 (-1.50%) | 3,115,232 |
15 Dec 2023 | CNY | 68.44 | 68.44 | 66.51 | 66.79 | 66.79 | -1.11 (-1.63%) | 4,142,416 |
14 Dec 2023 | CNY | 67.58 | 69.2 | 67.33 | 67.9 | 67.9 | +0.83 (+1.24%) | 6,216,636 |
13 Dec 2023 | CNY | 67.76 | 68.28 | 67.04 | 67.07 | 67.07 | -0.95 (-1.40%) | 4,028,193 |
12 Dec 2023 | CNY | 68.23 | 68.36 | 67.42 | 68.02 | 68.02 | -0.22 (-0.32%) | 4,954,243 |
11 Dec 2023 | CNY | 66 | 68.4 | 65.01 | 68.24 | 68.24 | +1.89 (+2.85%) | 6,500,106 |
8 Dec 2023 | CNY | 65.68 | 66.5 | 65.25 | 66.35 | 66.35 | +1.17 (+1.80%) | 7,302,189 |
7 Dec 2023 | CNY | 66.19 | 66.23 | 64.73 | 65.18 | 65.18 | -1.07 (-1.62%) | 5,315,893 |
6 Dec 2023 | CNY | 65.92 | 66.7 | 65.69 | 66.25 | 66.25 | +0.25 (+0.38%) | 3,934,905 |
5 Dec 2023 | CNY | 68.33 | 68.6 | 66 | 66 | 66 | -2.84 (-4.13%) | 5,149,229 |
4 Dec 2023 | CNY | 69.09 | 69.55 | 68.4 | 68.84 | 68.84 | -0.06 (-0.09%) | 4,779,558 |
1 Dec 2023 | CNY | 68 | 68.99 | 67.7 | 68.9 | 68.9 | +0.84 (+1.23%) | 4,757,008 |
30 Nov 2023 | CNY | 68.23 | 68.7 | 67.11 | 68.06 | 68.06 | -0.66 (-0.96%) | 4,249,130 |
29 Nov 2023 | CNY | 69.23 | 70.33 | 68.55 | 68.72 | 68.72 | -0.53 (-0.77%) | 4,436,974 |
28 Nov 2023 | CNY | 69.64 | 69.71 | 68.41 | 69.25 | 69.25 | -0.01 (-0.01%) | 4,164,691 |
27 Nov 2023 | CNY | 69 | 70.1 | 69 | 69.26 | 69.26 | -0.21 (-0.30%) | 4,418,633 |
24 Nov 2023 | CNY | 70.68 | 70.68 | 69.32 | 69.47 | 69.47 | -1.25 (-1.77%) | 2,945,170 |
23 Nov 2023 | CNY | 70.07 | 70.75 | 69.57 | 70.72 | 70.72 | +0.64 (+0.91%) | 3,149,296 |
22 Nov 2023 | CNY | 71.7 | 71.8 | 70.03 | 70.08 | 70.08 | -1.87 (-2.60%) | 4,636,882 |