Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 72.41 | 73.49 | 71.76 | 71.9 | 71.9 | -0.42 (-0.58%) | 4,608,340 |
11 Apr 2024 | CNY | 72.81 | 72.99 | 71.87 | 72.32 | 72.32 | -0.89 (-1.22%) | 5,603,720 |
10 Apr 2024 | CNY | 75.48 | 75.5 | 72.8 | 73.21 | 73.21 | -2.27 (-3.01%) | 5,669,320 |
9 Apr 2024 | CNY | 74.73 | 75.74 | 73.92 | 75.48 | 75.48 | +0.73 (+0.98%) | 4,585,010 |
8 Apr 2024 | CNY | 77.7 | 77.7 | 74.72 | 74.75 | 74.75 | -3.35 (-4.29%) | 8,572,200 |
3 Apr 2024 | CNY | 80 | 80.86 | 77.8 | 78.1 | 78.1 | -1.22 (-1.54%) | 7,273,480 |
2 Apr 2024 | CNY | 80.41 | 80.68 | 78.8 | 79.32 | 79.32 | -1.08 (-1.34%) | 6,776,170 |
1 Apr 2024 | CNY | 77.9 | 81.4 | 77.9 | 80.4 | 80.4 | +3.53 (+4.59%) | 12,584,910 |
29 Mar 2024 | CNY | 77.69 | 77.92 | 75.79 | 76.87 | 76.87 | -0.56 (-0.72%) | 5,549,780 |
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 |