Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 79.1 | 79.8 | 77 | 78 | 78 | -0.99 (-1.25%) | 1,008,400 |
27 Mar 2024 | CNY | 79.6 | 80.53 | 78.83 | 78.99 | 78.99 | -0.61 (-0.77%) | 849,630 |
26 Mar 2024 | CNY | 79.92 | 80.28 | 78.36 | 79.6 | 79.6 | +0.21 (+0.26%) | 839,910 |
25 Mar 2024 | CNY | 78.9 | 81.8 | 78.01 | 79.39 | 79.39 | +1.47 (+1.89%) | 1,482,530 |
22 Mar 2024 | CNY | 77.49 | 78.68 | 76.4 | 77.92 | 77.92 | +0.45 (+0.58%) | 1,316,700 |
21 Mar 2024 | CNY | 79.64 | 80.31 | 77.2 | 77.47 | 77.47 | -2.16 (-2.71%) | 1,603,790 |
20 Mar 2024 | CNY | 79.89 | 80.64 | 78.81 | 79.63 | 79.63 | -0.67 (-0.83%) | 699,320 |
19 Mar 2024 | CNY | 79.62 | 81 | 79.08 | 80.3 | 80.3 | +0.31 (+0.39%) | 813,100 |
18 Mar 2024 | CNY | 80.1 | 80.8 | 78.71 | 79.99 | 79.99 | +0.01 (+0.01%) | 1,339,170 |
15 Mar 2024 | CNY | 77.88 | 79.98 | 77.51 | 79.98 | 79.98 | +2.38 (+3.07%) | 1,195,900 |
14 Mar 2024 | CNY | 77.69 | 78.18 | 76.92 | 77.6 | 77.6 | -0.09 (-0.12%) | 779,500 |
13 Mar 2024 | CNY | 76.43 | 78.38 | 76.1 | 77.69 | 77.69 | +1.2 (+1.57%) | 1,303,770 |
12 Mar 2024 | CNY | 77.56 | 77.97 | 75.91 | 76.49 | 76.49 | -1.41 (-1.81%) | 1,210,590 |
11 Mar 2024 | CNY | 76.6 | 78.19 | 75 | 77.9 | 77.9 | +1.25 (+1.63%) | 1,626,260 |
8 Mar 2024 | CNY | 75.89 | 77.28 | 75.1 | 76.65 | 76.65 | +0.64 (+0.84%) | 1,145,400 |
7 Mar 2024 | CNY | 76.5 | 78.41 | 75.7 | 76.01 | 76.01 | -0.48 (-0.63%) | 2,240,680 |
6 Mar 2024 | CNY | 71.02 | 77.88 | 69.8 | 76.49 | 76.49 | +4.71 (+6.56%) | 2,411,840 |
5 Mar 2024 | CNY | 70.68 | 73.4 | 69.6 | 71.78 | 71.78 | +1.05 (+1.48%) | 2,326,860 |
4 Mar 2024 | CNY | 67.7 | 71.6 | 67.22 | 70.73 | 70.73 | +3.51 (+5.22%) | 2,644,500 |
1 Mar 2024 | CNY | 65.32 | 67.62 | 64.42 | 67.22 | 67.22 | +2.12 (+3.26%) | 1,961,150 |
29 Feb 2024 | CNY | 61.98 | 65.19 | 61.71 | 65.1 | 65.1 | +2.77 (+4.44%) | 1,707,350 |
28 Feb 2024 | CNY | 64.21 | 65.69 | 62.29 | 62.33 | 62.33 | -1.87 (-2.91%) | 2,169,890 |
27 Feb 2024 | CNY | 62.41 | 64.78 | 62.41 | 64.2 | 64.2 | +1.49 (+2.38%) | 1,768,060 |
26 Feb 2024 | CNY | 62.65 | 63.48 | 62.09 | 62.71 | 62.71 | -0.06 (-0.10%) | 1,424,550 |
23 Feb 2024 | CNY | 63.05 | 63.45 | 61.86 | 62.77 | 62.77 | -0.43 (-0.68%) | 1,215,300 |
22 Feb 2024 | CNY | 62.91 | 63.34 | 62.23 | 63.2 | 63.2 | +0.19 (+0.30%) | 1,227,340 |
21 Feb 2024 | CNY | 62.04 | 65.49 | 61.61 | 63.01 | 63.01 | +0.41 (+0.65%) | 1,966,280 |
20 Feb 2024 | CNY | 61.75 | 62.62 | 61.05 | 62.6 | 62.6 | +0.83 (+1.34%) | 1,280,700 |
19 Feb 2024 | CNY | 63.1 | 63.24 | 61.04 | 61.77 | 61.77 | -1.13 (-1.80%) | 1,895,020 |
8 Feb 2024 | CNY | 62 | 65.36 | 61.9 | 62.9 | 62.9 | +1.05 (+1.70%) | 2,432,320 |