Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 72.83 | 75.76 | 72.83 | 74.28 | 74.28 | +1.28 (+1.75%) | 17,349,670 |
27 Mar 2024 | CNY | 74.69 | 77.2 | 72 | 73 | 73 | -2.34 (-3.11%) | 20,315,930 |
26 Mar 2024 | CNY | 77.59 | 78.69 | 73.8 | 75.34 | 75.34 | -2.63 (-3.37%) | 22,015,600 |
25 Mar 2024 | CNY | 80.53 | 82.15 | 77.78 | 77.97 | 77.97 | -3.28 (-4.04%) | 19,217,850 |
22 Mar 2024 | CNY | 83.25 | 84.68 | 81.11 | 81.25 | 81.25 | -2.96 (-3.52%) | 18,583,690 |
21 Mar 2024 | CNY | 83.1 | 85.3 | 80.62 | 84.21 | 84.21 | +0.56 (+0.67%) | 30,059,680 |
20 Mar 2024 | CNY | 83.15 | 85.83 | 82.85 | 83.65 | 83.65 | -0.35 (-0.42%) | 19,455,540 |
19 Mar 2024 | CNY | 87.97 | 87.98 | 83.9 | 84 | 84 | -5.76 (-6.42%) | 33,145,870 |
18 Mar 2024 | CNY | 89 | 92.3 | 88 | 89.76 | 89.76 | -0.24 (-0.27%) | 30,595,680 |
15 Mar 2024 | CNY | 91.83 | 93.29 | 87.5 | 90 | 90 | -2.5 (-2.70%) | 36,517,160 |
14 Mar 2024 | CNY | 84.6 | 92.5 | 83 | 92.5 | 92.5 | +5.09 (+5.82%) | 47,385,980 |
13 Mar 2024 | CNY | 87.04 | 93.4 | 86.02 | 87.41 | 87.41 | +9.53 (+12.24%) | 53,361,930 |
12 Mar 2024 | CNY | 75.49 | 79.66 | 73.96 | 77.88 | 77.88 | +1.83 (+2.41%) | 24,529,470 |
11 Mar 2024 | CNY | 74 | 78.98 | 73.08 | 76.05 | 76.05 | +0.25 (+0.33%) | 23,092,400 |
8 Mar 2024 | CNY | 70.66 | 76.42 | 69.5 | 75.8 | 75.8 | +5.25 (+7.44%) | 20,920,280 |
7 Mar 2024 | CNY | 73.87 | 73.87 | 68.98 | 70.55 | 70.55 | -2.79 (-3.80%) | 18,630,300 |
6 Mar 2024 | CNY | 68 | 75.22 | 67.5 | 73.34 | 73.34 | +4.72 (+6.88%) | 25,534,060 |
5 Mar 2024 | CNY | 66.86 | 72.5 | 65.6 | 68.62 | 68.62 | +0.99 (+1.46%) | 21,174,340 |
4 Mar 2024 | CNY | 66.8 | 68.83 | 65.51 | 67.63 | 67.63 | +1.58 (+2.39%) | 17,211,750 |
1 Mar 2024 | CNY | 63.69 | 66.8 | 62.71 | 66.05 | 66.05 | +3.05 (+4.84%) | 16,050,040 |
29 Feb 2024 | CNY | 58 | 63.19 | 58 | 63 | 63 | +4.12 (+7.00%) | 14,739,730 |
28 Feb 2024 | CNY | 63.28 | 64.66 | 58.87 | 58.88 | 58.88 | -4.38 (-6.92%) | 15,912,430 |
27 Feb 2024 | CNY | 59.23 | 65 | 58.88 | 63.26 | 63.26 | +3.27 (+5.45%) | 15,965,110 |
26 Feb 2024 | CNY | 58.81 | 61.6 | 58.53 | 59.99 | 59.99 | +0.57 (+0.96%) | 10,919,150 |
23 Feb 2024 | CNY | 60 | 60.34 | 58.69 | 59.42 | 59.42 | +0.73 (+1.24%) | 9,968,640 |
22 Feb 2024 | CNY | 58.1 | 60.76 | 58.1 | 58.69 | 58.69 | +1.8 (+3.16%) | 11,930,460 |
21 Feb 2024 | CNY | 56.32 | 58.71 | 56.04 | 56.89 | 56.89 | -0.37 (-0.65%) | 7,972,450 |
20 Feb 2024 | CNY | 57.01 | 58.07 | 56.38 | 57.26 | 57.26 | -1.64 (-2.78%) | 9,176,300 |
19 Feb 2024 | CNY | 57.5 | 59.87 | 56.51 | 58.9 | 58.9 | +4.65 (+8.57%) | 14,086,310 |
8 Feb 2024 | CNY | 52.99 | 56.38 | 52.87 | 54.25 | 54.25 | +1.85 (+3.53%) | 10,271,150 |