Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 62.43 | 63.86 | 62 | 63.8 | 63.8 | +1.05 (+1.67%) | 1,887,570 |
28 Mar 2024 | CNY | 61 | 63.68 | 60.64 | 62.75 | 62.75 | +1.48 (+2.42%) | 2,245,600 |
27 Mar 2024 | CNY | 64 | 64.18 | 61.27 | 61.27 | 61.27 | -3.1 (-4.82%) | 2,236,090 |
26 Mar 2024 | CNY | 63.81 | 64.79 | 63.38 | 64.37 | 64.37 | +0.37 (+0.58%) | 2,285,620 |
25 Mar 2024 | CNY | 67.7 | 67.99 | 63.59 | 64 | 64 | -4.62 (-6.73%) | 4,054,390 |
22 Mar 2024 | CNY | 70.88 | 71.53 | 68.59 | 68.62 | 68.62 | -3.05 (-4.26%) | 4,811,290 |
21 Mar 2024 | CNY | 71.02 | 73.53 | 70.07 | 71.67 | 71.67 | +1.82 (+2.61%) | 7,591,690 |
20 Mar 2024 | CNY | 68.6 | 70.68 | 68.22 | 69.85 | 69.85 | +0.27 (+0.39%) | 3,827,200 |
19 Mar 2024 | CNY | 69.48 | 70.97 | 68.59 | 69.58 | 69.58 | -0.41 (-0.59%) | 4,095,620 |
18 Mar 2024 | CNY | 68.93 | 70.4 | 68.6 | 69.99 | 69.99 | +1.49 (+2.18%) | 4,151,660 |
15 Mar 2024 | CNY | 68.58 | 68.89 | 66.51 | 68.5 | 68.5 | -0.73 (-1.05%) | 3,749,800 |
14 Mar 2024 | CNY | 71.6 | 71.66 | 67.85 | 69.23 | 69.23 | -2.47 (-3.44%) | 5,039,800 |
13 Mar 2024 | CNY | 70.3 | 72.94 | 69.55 | 71.7 | 71.7 | +1 (+1.41%) | 6,177,630 |
12 Mar 2024 | CNY | 71 | 72.69 | 70.2 | 70.7 | 70.7 | -0.75 (-1.05%) | 4,747,370 |
11 Mar 2024 | CNY | 71.56 | 72.71 | 70.46 | 71.45 | 71.45 | -0.91 (-1.26%) | 5,908,150 |
8 Mar 2024 | CNY | 67.8 | 75.33 | 65.74 | 72.36 | 72.36 | +5.34 (+7.97%) | 9,757,040 |
7 Mar 2024 | CNY | 69.2 | 71.59 | 66.9 | 67.02 | 67.02 | -2.65 (-3.80%) | 5,914,080 |
6 Mar 2024 | CNY | 67.99 | 70.44 | 67.62 | 69.67 | 69.67 | +0.79 (+1.15%) | 5,515,770 |
5 Mar 2024 | CNY | 66.52 | 69.2 | 65.68 | 68.88 | 68.88 | +0.83 (+1.22%) | 6,317,590 |
4 Mar 2024 | CNY | 68.2 | 71.6 | 67.37 | 68.05 | 68.05 | +1.1 (+1.64%) | 6,575,690 |
1 Mar 2024 | CNY | 65 | 67.64 | 64.26 | 66.95 | 66.95 | +2 (+3.08%) | 4,622,950 |
29 Feb 2024 | CNY | 62 | 64.96 | 61.38 | 64.95 | 64.95 | +2.45 (+3.92%) | 4,307,240 |
28 Feb 2024 | CNY | 68.2 | 69.8 | 62.44 | 62.5 | 62.5 | -6.57 (-9.51%) | 7,050,010 |
27 Feb 2024 | CNY | 66.81 | 69.16 | 65.22 | 69.07 | 69.07 | +1.29 (+1.90%) | 6,388,450 |
26 Feb 2024 | CNY | 66.2 | 68.66 | 66.2 | 67.78 | 67.78 | +1.48 (+2.23%) | 6,643,610 |
23 Feb 2024 | CNY | 65 | 67.46 | 64.66 | 66.3 | 66.3 | -1.3 (-1.92%) | 6,820,780 |
22 Feb 2024 | CNY | 66.01 | 69.93 | 66.01 | 67.6 | 67.6 | +1.6 (+2.42%) | 8,324,300 |
21 Feb 2024 | CNY | 72 | 78.21 | 65.81 | 66 | 66 | -1.56 (-2.31%) | 11,474,820 |
20 Feb 2024 | CNY | 65.4 | 69.96 | 64.1 | 67.56 | 67.56 | +0.45 (+0.67%) | 9,045,620 |
19 Feb 2024 | CNY | 60.94 | 68.62 | 60.3 | 67.11 | 67.11 | +5.19 (+8.38%) | 8,631,700 |