Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 73.64 | 73.8 | 69.1 | 71.6 | 71.6 | -1.03 (-1.42%) | 10,416,897 |
23 Jan 2024 | CNY | 71.41 | 75.39 | 68.97 | 72.63 | 72.63 | +0.95 (+1.33%) | 12,606,432 |
22 Jan 2024 | CNY | 72.21 | 74.25 | 70.19 | 71.68 | 71.68 | +0.17 (+0.24%) | 13,584,258 |
19 Jan 2024 | CNY | 78.17 | 78.92 | 71.41 | 71.51 | 71.51 | -8.25 (-10.34%) | 20,323,594 |
18 Jan 2024 | CNY | 74 | 79.79 | 74 | 79.76 | 79.76 | +4.74 (+6.32%) | 19,088,612 |
17 Jan 2024 | CNY | 74.94 | 76.79 | 73.23 | 75.02 | 75.02 | -0.22 (-0.29%) | 12,143,744 |
16 Jan 2024 | CNY | 75.36 | 76.84 | 74 | 75.24 | 75.24 | -0.12 (-0.16%) | 9,811,824 |
15 Jan 2024 | CNY | 75.93 | 77.1 | 74.35 | 75.36 | 75.36 | -1.34 (-1.75%) | 8,533,336 |
12 Jan 2024 | CNY | 77.72 | 78.59 | 76.45 | 76.7 | 76.7 | -1.13 (-1.45%) | 12,786,543 |
11 Jan 2024 | CNY | 76.67 | 79.59 | 76.6 | 77.83 | 77.83 | +1.3 (+1.70%) | 19,316,297 |
10 Jan 2024 | CNY | 71.01 | 78.8 | 71.01 | 76.53 | 76.53 | +4.26 (+5.89%) | 25,964,578 |
9 Jan 2024 | CNY | 65.1 | 75.16 | 64.83 | 72.27 | 72.27 | +7.81 (+12.12%) | 25,480,461 |
8 Jan 2024 | CNY | 64.63 | 66.26 | 64.13 | 64.46 | 64.46 | -0.63 (-0.97%) | 5,900,983 |
5 Jan 2024 | CNY | 66.15 | 67.99 | 64.5 | 65.09 | 65.09 | -1.56 (-2.34%) | 7,102,961 |
4 Jan 2024 | CNY | 67.9 | 67.96 | 65.99 | 66.65 | 66.65 | -1.5 (-2.20%) | 6,691,039 |
3 Jan 2024 | CNY | 68.28 | 69.57 | 67.43 | 68.15 | 68.15 | -0.27 (-0.39%) | 6,849,536 |
2 Jan 2024 | CNY | 69.7 | 69.9 | 68.3 | 68.42 | 68.42 | -1.48 (-2.12%) | 7,005,660 |
29 Dec 2023 | CNY | 71.86 | 72.69 | 69.65 | 69.9 | 69.9 | -2.94 (-4.04%) | 13,978,791 |
28 Dec 2023 | CNY | 67.01 | 73.87 | 66.66 | 72.84 | 72.84 | +5.69 (+8.47%) | 19,314,650 |
27 Dec 2023 | CNY | 67.77 | 68.44 | 65.96 | 67.15 | 67.15 | -0.84 (-1.24%) | 9,578,204 |
26 Dec 2023 | CNY | 67.78 | 70.89 | 67.46 | 67.99 | 67.99 | -0.29 (-0.42%) | 13,505,333 |
25 Dec 2023 | CNY | 66.68 | 68.59 | 66.59 | 68.28 | 68.28 | +1 (+1.49%) | 10,246,086 |
22 Dec 2023 | CNY | 63.6 | 69.49 | 62.9 | 67.28 | 67.28 | +2.93 (+4.55%) | 21,413,812 |
21 Dec 2023 | CNY | 58.92 | 65.25 | 58.66 | 64.35 | 64.35 | +4.96 (+8.35%) | 17,606,397 |
20 Dec 2023 | CNY | 59.8 | 59.98 | 58.35 | 59.39 | 59.39 | -0.13 (-0.22%) | 6,946,184 |
19 Dec 2023 | CNY | 57.9 | 60.88 | 57.62 | 59.52 | 59.52 | +1.59 (+2.74%) | 10,059,068 |
18 Dec 2023 | CNY | 58.66 | 59.63 | 57.7 | 57.93 | 57.93 | -1.11 (-1.88%) | 5,424,296 |
15 Dec 2023 | CNY | 58.15 | 61.38 | 58.15 | 59.04 | 59.04 | +1.54 (+2.68%) | 11,268,696 |
14 Dec 2023 | CNY | 58.31 | 59.25 | 57.41 | 57.5 | 57.5 | -0.02 (-0.03%) | 5,930,344 |
13 Dec 2023 | CNY | 60.01 | 60.02 | 57.5 | 57.52 | 57.52 | -2.71 (-4.50%) | 8,759,914 |