Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 72.98 | 72.98 | 71.68 | 72.16 | 72.16 | -0.74 (-1.02%) | 383,955 |
25 Dec 2023 | CNY | 72.9 | 73.73 | 72.25 | 72.9 | 72.9 | -0.69 (-0.94%) | 451,064 |
22 Dec 2023 | CNY | 72.72 | 74.56 | 71.6 | 73.59 | 73.59 | +0.5 (+0.68%) | 1,035,693 |
21 Dec 2023 | CNY | 70.44 | 73.4 | 70.4 | 73.09 | 73.09 | +2.16 (+3.05%) | 909,700 |
20 Dec 2023 | CNY | 72.1 | 72.1 | 70.88 | 70.93 | 70.93 | -0.33 (-0.46%) | 465,321 |
19 Dec 2023 | CNY | 70.22 | 73.3 | 69.8 | 71.26 | 71.26 | +1.21 (+1.73%) | 852,757 |
18 Dec 2023 | CNY | 71.76 | 72.23 | 69.83 | 70.05 | 70.05 | -1.94 (-2.69%) | 680,647 |
15 Dec 2023 | CNY | 72.1 | 73.26 | 71.8 | 71.99 | 71.99 | -0.02 (-0.03%) | 534,360 |
14 Dec 2023 | CNY | 73.68 | 74.23 | 72.01 | 72.01 | 72.01 | -1.19 (-1.63%) | 649,331 |
13 Dec 2023 | CNY | 74.23 | 74.23 | 72.68 | 73.2 | 73.2 | -1.33 (-1.78%) | 665,858 |
12 Dec 2023 | CNY | 75.59 | 76.3 | 74.21 | 74.53 | 74.53 | -1.41 (-1.86%) | 634,753 |
11 Dec 2023 | CNY | 74.98 | 76.15 | 73.71 | 75.94 | 75.94 | +0.15 (+0.20%) | 797,546 |
8 Dec 2023 | CNY | 75 | 76.16 | 74.52 | 75.79 | 75.79 | +0.84 (+1.12%) | 1,055,213 |
7 Dec 2023 | CNY | 74.34 | 75.6 | 73.33 | 74.95 | 74.95 | +0.57 (+0.77%) | 875,635 |
6 Dec 2023 | CNY | 73.61 | 75.74 | 73.51 | 74.38 | 74.38 | +0.73 (+0.99%) | 952,776 |
5 Dec 2023 | CNY | 75 | 75 | 73.65 | 73.65 | 73.65 | -1.41 (-1.88%) | 889,856 |
4 Dec 2023 | CNY | 76.19 | 76.3 | 74.16 | 75.06 | 75.06 | -1.34 (-1.75%) | 1,216,514 |
1 Dec 2023 | CNY | 77.7 | 77.97 | 75.93 | 76.4 | 76.4 | -1.56 (-2.00%) | 1,208,931 |
30 Nov 2023 | CNY | 79.12 | 79.41 | 76.72 | 77.96 | 77.96 | -1.14 (-1.44%) | 1,181,033 |
29 Nov 2023 | CNY | 80.2 | 81 | 79.1 | 79.1 | 79.1 | -1.31 (-1.63%) | 1,448,200 |
28 Nov 2023 | CNY | 77.08 | 80.84 | 76.3 | 80.41 | 80.41 | +3.2 (+4.14%) | 2,229,528 |
27 Nov 2023 | CNY | 80.19 | 80.64 | 75.26 | 77.21 | 77.21 | -2.86 (-3.57%) | 2,637,132 |
24 Nov 2023 | CNY | 77.78 | 81.92 | 77.77 | 80.07 | 80.07 | +3.52 (+4.60%) | 3,746,316 |
23 Nov 2023 | CNY | 76.3 | 76.85 | 75.74 | 76.55 | 76.55 | +0.19 (+0.25%) | 857,409 |
22 Nov 2023 | CNY | 77.75 | 78.47 | 76.21 | 76.36 | 76.36 | -0.98 (-1.27%) | 1,082,887 |
21 Nov 2023 | CNY | 79.3 | 79.79 | 77.02 | 77.34 | 77.34 | -2.16 (-2.72%) | 1,514,245 |
20 Nov 2023 | CNY | 79.88 | 80.22 | 78.35 | 79.5 | 79.5 | -0.84 (-1.05%) | 1,323,067 |
17 Nov 2023 | CNY | 77.37 | 81.2 | 77.32 | 80.34 | 80.34 | +2.29 (+2.93%) | 2,328,294 |
16 Nov 2023 | CNY | 82.33 | 82.47 | 77.95 | 78.05 | 78.05 | -4.28 (-5.20%) | 2,705,250 |
15 Nov 2023 | CNY | 84.65 | 84.8 | 81.49 | 82.33 | 82.33 | +0.22 (+0.27%) | 3,293,485 |