Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 77.2 | 78.3 | 77 | 77.43 | 77.43 | +0.02 (+0.03%) | 7,231,000 |
27 Mar 2024 | CNY | 80.2 | 80.39 | 77.4 | 77.41 | 77.41 | -3.04 (-3.78%) | 7,509,520 |
26 Mar 2024 | CNY | 79.52 | 80.83 | 79.04 | 80.45 | 80.45 | +0.65 (+0.81%) | 6,660,400 |
25 Mar 2024 | CNY | 81.5 | 82.15 | 79.78 | 79.8 | 79.8 | -2.7 (-3.27%) | 8,638,780 |
22 Mar 2024 | CNY | 85.4 | 85.59 | 82.28 | 82.5 | 82.5 | -3.44 (-4.00%) | 12,839,080 |
21 Mar 2024 | CNY | 84.45 | 88.38 | 84.06 | 85.94 | 85.94 | +1.89 (+2.25%) | 15,226,560 |
20 Mar 2024 | CNY | 85.5 | 86.5 | 83.7 | 84.05 | 84.05 | -0.84 (-0.99%) | 9,299,100 |
19 Mar 2024 | CNY | 83.95 | 86.11 | 83.3 | 84.89 | 84.89 | +0.83 (+0.99%) | 11,318,780 |
18 Mar 2024 | CNY | 84.2 | 84.27 | 82.81 | 84.06 | 84.06 | -0.55 (-0.65%) | 8,404,750 |
15 Mar 2024 | CNY | 84.16 | 86.39 | 83.5 | 84.61 | 84.61 | -0.08 (-0.09%) | 9,810,030 |
14 Mar 2024 | CNY | 85.02 | 86.86 | 84.06 | 84.69 | 84.69 | -0.37 (-0.43%) | 8,645,850 |
13 Mar 2024 | CNY | 85 | 85.87 | 84 | 85.06 | 85.06 | -1.02 (-1.18%) | 11,774,360 |
12 Mar 2024 | CNY | 81.45 | 87.2 | 81.12 | 86.08 | 86.08 | +4.63 (+5.68%) | 21,953,540 |
11 Mar 2024 | CNY | 78 | 81.54 | 78 | 81.45 | 81.45 | +3.64 (+4.68%) | 14,310,940 |
8 Mar 2024 | CNY | 78.9 | 79.74 | 76.6 | 77.81 | 77.81 | -1.02 (-1.29%) | 8,757,350 |
7 Mar 2024 | CNY | 80 | 81.69 | 78.78 | 78.83 | 78.83 | -0.82 (-1.03%) | 7,995,120 |
6 Mar 2024 | CNY | 80.02 | 80.72 | 78.56 | 79.65 | 79.65 | -1.26 (-1.56%) | 8,389,520 |
5 Mar 2024 | CNY | 80.24 | 82.48 | 79.65 | 80.91 | 80.91 | +0.03 (+0.04%) | 8,752,990 |
4 Mar 2024 | CNY | 82 | 82.67 | 80.18 | 80.88 | 80.88 | -1.01 (-1.23%) | 8,052,920 |
1 Mar 2024 | CNY | 81 | 82.52 | 80.43 | 81.89 | 81.89 | +0.59 (+0.73%) | 8,051,170 |
29 Feb 2024 | CNY | 78.8 | 81.73 | 78.54 | 81.3 | 81.3 | +2.27 (+2.87%) | 9,760,210 |
28 Feb 2024 | CNY | 82.88 | 85.1 | 79 | 79.03 | 79.03 | -3.57 (-4.32%) | 13,717,940 |
27 Feb 2024 | CNY | 81.51 | 82.6 | 80.6 | 82.6 | 82.6 | +0.81 (+0.99%) | 8,390,680 |
26 Feb 2024 | CNY | 82 | 83.63 | 81.52 | 81.79 | 81.79 | -1.01 (-1.22%) | 8,036,710 |
23 Feb 2024 | CNY | 80.64 | 83.5 | 80.15 | 82.8 | 82.8 | +2.05 (+2.54%) | 12,204,230 |
22 Feb 2024 | CNY | 79.51 | 80.99 | 79.02 | 80.75 | 80.75 | -0.49 (-0.60%) | 11,538,860 |
21 Feb 2024 | CNY | 74.96 | 82.57 | 74.3 | 81.24 | 81.24 | +6.18 (+8.23%) | 20,556,980 |
20 Feb 2024 | CNY | 74.4 | 75.25 | 73.49 | 75.06 | 75.06 | -0.11 (-0.15%) | 7,445,410 |
19 Feb 2024 | CNY | 77.2 | 77.8 | 74.38 | 75.17 | 75.17 | -0.54 (-0.71%) | 10,587,060 |
8 Feb 2024 | CNY | 75.3 | 76.2 | 74.4 | 75.71 | 75.71 | +1.26 (+1.69%) | 10,484,530 |