Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 76 | 77.99 | 75.13 | 76.55 | 76.55 | +0.44 (+0.58%) | 1,969,830 |
27 Mar 2024 | CNY | 78.5 | 78.56 | 75.88 | 76.11 | 76.11 | -2.39 (-3.04%) | 1,958,990 |
26 Mar 2024 | CNY | 80.1 | 80.97 | 78.03 | 78.5 | 78.5 | -1.57 (-1.96%) | 2,088,050 |
25 Mar 2024 | CNY | 82.34 | 82.57 | 80.01 | 80.07 | 80.07 | -2.34 (-2.84%) | 2,045,010 |
22 Mar 2024 | CNY | 83.32 | 84.74 | 82.08 | 82.41 | 82.41 | -0.91 (-1.09%) | 1,601,800 |
21 Mar 2024 | CNY | 84.05 | 84.57 | 83 | 83.32 | 83.32 | -0.45 (-0.54%) | 1,603,830 |
20 Mar 2024 | CNY | 85.23 | 85.76 | 82.71 | 83.77 | 83.77 | -1.56 (-1.83%) | 2,315,960 |
19 Mar 2024 | CNY | 84.44 | 87.24 | 83.9 | 85.33 | 85.33 | +1.03 (+1.22%) | 2,394,920 |
18 Mar 2024 | CNY | 83 | 84.77 | 82.59 | 84.3 | 84.3 | +1.01 (+1.21%) | 1,967,270 |
15 Mar 2024 | CNY | 81.55 | 83.29 | 81.11 | 83.29 | 83.29 | +1.34 (+1.64%) | 1,715,540 |
14 Mar 2024 | CNY | 82.54 | 83 | 81 | 81.95 | 81.95 | -0.65 (-0.79%) | 1,677,080 |
13 Mar 2024 | CNY | 84 | 84.08 | 82.08 | 82.6 | 82.6 | -1.46 (-1.74%) | 1,878,450 |
12 Mar 2024 | CNY | 84.38 | 85.24 | 82.78 | 84.06 | 84.06 | -0.24 (-0.28%) | 1,692,510 |
11 Mar 2024 | CNY | 82.57 | 84.48 | 81.46 | 84.3 | 84.3 | +1.25 (+1.51%) | 1,819,050 |
8 Mar 2024 | CNY | 81.02 | 83.42 | 81.02 | 83.05 | 83.05 | +1.63 (+2.00%) | 1,708,720 |
7 Mar 2024 | CNY | 83.33 | 84.19 | 81.42 | 81.42 | 81.42 | -1.44 (-1.74%) | 1,787,580 |
6 Mar 2024 | CNY | 84.3 | 84.78 | 81.8 | 82.86 | 82.86 | -1.48 (-1.75%) | 2,227,130 |
5 Mar 2024 | CNY | 82.52 | 86.25 | 82.02 | 84.34 | 84.34 | +1.32 (+1.59%) | 3,039,230 |
4 Mar 2024 | CNY | 83.5 | 83.54 | 81.88 | 83.02 | 83.02 | -0.86 (-1.03%) | 2,111,820 |
1 Mar 2024 | CNY | 82.46 | 84.6 | 81.61 | 83.88 | 83.88 | +2.18 (+2.67%) | 3,217,740 |
29 Feb 2024 | CNY | 79.02 | 82.49 | 78.9 | 81.7 | 81.7 | +2.2 (+2.77%) | 3,235,930 |
28 Feb 2024 | CNY | 83.42 | 84.7 | 79.5 | 79.5 | 79.5 | -2.34 (-2.86%) | 3,243,320 |
27 Feb 2024 | CNY | 79.95 | 81.85 | 79.38 | 81.84 | 81.84 | +1.48 (+1.84%) | 2,694,440 |
26 Feb 2024 | CNY | 81.04 | 81.41 | 79.59 | 80.36 | 80.36 | -0.52 (-0.64%) | 2,345,920 |
23 Feb 2024 | CNY | 82.52 | 82.64 | 80.11 | 80.88 | 80.88 | -1.41 (-1.71%) | 2,722,500 |
22 Feb 2024 | CNY | 81.8 | 83.8 | 81.3 | 82.29 | 82.29 | +0.89 (+1.09%) | 2,028,310 |
21 Feb 2024 | CNY | 82.44 | 84.05 | 80.8 | 81.4 | 81.4 | -1.12 (-1.36%) | 2,934,130 |
20 Feb 2024 | CNY | 82.87 | 84.5 | 81.4 | 82.52 | 82.52 | -0.1 (-0.12%) | 2,374,560 |
19 Feb 2024 | CNY | 85.46 | 85.89 | 80.49 | 82.62 | 82.62 | -1.15 (-1.37%) | 3,694,850 |
8 Feb 2024 | CNY | 87.37 | 93.5 | 82.85 | 83.77 | 83.77 | -0.71 (-0.84%) | 6,250,070 |