Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 73.9 | 77.48 | 73.15 | 75 | 75 | -1.1 (-1.45%) | 1,966,604 |
20 Feb 2024 | CNY | 75.01 | 80 | 73.6 | 76.1 | 76.1 | -0.85 (-1.10%) | 3,562,858 |
19 Feb 2024 | CNY | 70.66 | 77.82 | 69.01 | 76.95 | 76.95 | +8.45 (+12.34%) | 3,571,033 |
8 Feb 2024 | CNY | 62.8 | 68.75 | 62.6 | 68.5 | 68.5 | +5.08 (+8.01%) | 2,563,642 |
7 Feb 2024 | CNY | 63.15 | 66.3 | 61.51 | 63.42 | 63.42 | -0.78 (-1.21%) | 2,363,894 |
6 Feb 2024 | CNY | 59.19 | 64.4 | 57.33 | 64.2 | 64.2 | +3.41 (+5.61%) | 2,410,703 |
5 Feb 2024 | CNY | 63.05 | 63.95 | 57.01 | 60.79 | 60.79 | -3.54 (-5.50%) | 2,139,802 |
2 Feb 2024 | CNY | 68.08 | 69.49 | 61.57 | 64.33 | 64.33 | -4.11 (-6.01%) | 1,711,348 |
1 Feb 2024 | CNY | 67.26 | 71.3 | 66.3 | 68.44 | 68.44 | +0.26 (+0.38%) | 1,652,237 |
31 Jan 2024 | CNY | 71.85 | 72.71 | 68.18 | 68.18 | 68.18 | -3.9 (-5.41%) | 1,372,309 |
30 Jan 2024 | CNY | 76 | 77.27 | 71.97 | 72.08 | 72.08 | -4.65 (-6.06%) | 1,618,340 |
29 Jan 2024 | CNY | 80.07 | 81.38 | 75.08 | 76.73 | 76.73 | -4.11 (-5.08%) | 1,981,361 |
26 Jan 2024 | CNY | 79.49 | 85 | 79.2 | 80.84 | 80.84 | +0.78 (+0.97%) | 3,051,889 |
25 Jan 2024 | CNY | 77.2 | 80.39 | 76.39 | 80.06 | 80.06 | +2.79 (+3.61%) | 1,663,059 |
24 Jan 2024 | CNY | 77.9 | 78.8 | 74.15 | 77.27 | 77.27 | -0.51 (-0.66%) | 1,543,890 |
23 Jan 2024 | CNY | 74.94 | 79.66 | 74.13 | 77.78 | 77.78 | +2.87 (+3.83%) | 2,203,092 |
22 Jan 2024 | CNY | 80.41 | 82.97 | 74.49 | 74.91 | 74.91 | -4.79 (-6.01%) | 2,409,666 |
19 Jan 2024 | CNY | 82.32 | 84.78 | 79.7 | 79.7 | 79.7 | -3.44 (-4.14%) | 1,557,416 |
18 Jan 2024 | CNY | 80 | 83.5 | 78.7 | 83.14 | 83.14 | +2.74 (+3.41%) | 1,826,910 |
17 Jan 2024 | CNY | 83.8 | 83.93 | 80.4 | 80.4 | 80.4 | -3 (-3.60%) | 991,053 |
16 Jan 2024 | CNY | 82.36 | 83.4 | 81.1 | 83.4 | 83.4 | +0.44 (+0.53%) | 885,483 |
15 Jan 2024 | CNY | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.0 (0.0%) | 792,817 |
12 Jan 2024 | CNY | 84.98 | 85.46 | 82.47 | 82.96 | 82.96 | -2.5 (-2.93%) | 1,133,829 |
11 Jan 2024 | CNY | 82.33 | 85.5 | 82.03 | 85.46 | 85.46 | +3.46 (+4.22%) | 1,785,332 |
10 Jan 2024 | CNY | 83.01 | 83.85 | 80.61 | 82 | 82 | -1.4 (-1.68%) | 1,144,640 |
9 Jan 2024 | CNY | 82.51 | 86.59 | 82.5 | 83.4 | 83.4 | +1.34 (+1.63%) | 1,447,799 |
8 Jan 2024 | CNY | 84.18 | 84.28 | 82 | 82.06 | 82.06 | -2.12 (-2.52%) | 954,915 |
5 Jan 2024 | CNY | 86.75 | 87.11 | 83.05 | 84.18 | 84.18 | -2.72 (-3.13%) | 1,525,572 |
4 Jan 2024 | CNY | 88.28 | 88.28 | 85.06 | 86.9 | 86.9 | -0.94 (-1.07%) | 1,069,613 |
3 Jan 2024 | CNY | 89.87 | 90.8 | 86.01 | 87.84 | 87.84 | -1.7 (-1.90%) | 1,526,310 |