Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 68 | 68.45 | 65.78 | 66.06 | 66.06 | -1.33 (-1.97%) | 43,889,320 |
8 Jan 2024 | CNY | 69.48 | 69.66 | 67.29 | 67.39 | 67.39 | -2.75 (-3.92%) | 43,396,150 |
5 Jan 2024 | CNY | 70.75 | 71.52 | 68.9 | 70.14 | 70.14 | +0.62 (+0.89%) | 45,430,690 |
4 Jan 2024 | CNY | 72.88 | 73.46 | 69.5 | 69.52 | 69.52 | -3.37 (-4.62%) | 48,393,750 |
3 Jan 2024 | CNY | 72.02 | 73.96 | 70.18 | 72.89 | 72.89 | -0.46 (-0.63%) | 37,229,570 |
2 Jan 2024 | CNY | 77.5 | 78.88 | 72.72 | 73.35 | 73.35 | -2.85 (-3.74%) | 66,795,510 |
29 Dec 2023 | CNY | 73 | 76.5 | 73 | 76.2 | 76.2 | +4.22 (+5.86%) | 69,332,060 |
28 Dec 2023 | CNY | 76 | 76.51 | 71.98 | 71.98 | 71.98 | -6.42 (-8.19%) | 84,427,690 |
27 Dec 2023 | CNY | 85 | 85.7 | 78.33 | 78.4 | 78.4 | -4.56 (-5.50%) | 61,685,020 |
26 Dec 2023 | CNY | 84 | 84.98 | 82.12 | 82.96 | 82.96 | -1.69 (-2.00%) | 32,430,280 |
25 Dec 2023 | CNY | 85 | 85.68 | 79.5 | 84.65 | 84.65 | +0.59 (+0.70%) | 54,589,160 |
22 Dec 2023 | CNY | 83.6 | 86.22 | 82.66 | 84.06 | 84.06 | +1.06 (+1.28%) | 50,354,620 |
21 Dec 2023 | CNY | 81.3 | 84.5 | 81.3 | 83 | 83 | +0.2 (+0.24%) | 45,308,270 |
20 Dec 2023 | CNY | 89.8 | 90.2 | 82.8 | 82.8 | 82.8 | -7.13 (-7.93%) | 74,279,020 |
19 Dec 2023 | CNY | 89.21 | 90.68 | 88.5 | 89.93 | 89.93 | +0.04 (+0.04%) | 48,677,610 |
18 Dec 2023 | CNY | 86.42 | 91.99 | 86.42 | 89.89 | 89.89 | +3.9 (+4.54%) | 70,086,590 |
15 Dec 2023 | CNY | 82 | 87.98 | 81.65 | 85.99 | 85.99 | +3.54 (+4.29%) | 65,549,670 |
14 Dec 2023 | CNY | 81.47 | 83.44 | 79.61 | 82.45 | 82.45 | +1.7 (+2.11%) | 49,667,020 |
13 Dec 2023 | CNY | 80.99 | 82.35 | 80.51 | 80.75 | 80.75 | -1.05 (-1.28%) | 33,973,980 |
12 Dec 2023 | CNY | 79 | 83.38 | 78.88 | 81.8 | 81.8 | +2.15 (+2.70%) | 52,437,750 |
11 Dec 2023 | CNY | 79.3 | 80.2 | 77.3 | 79.65 | 79.65 | +0.66 (+0.84%) | 41,749,160 |
8 Dec 2023 | CNY | 80.03 | 80.95 | 78.88 | 78.99 | 78.99 | -1.44 (-1.79%) | 41,321,390 |
7 Dec 2023 | CNY | 74.08 | 81.8 | 73.71 | 80.43 | 80.43 | +6.03 (+8.10%) | 81,107,380 |
6 Dec 2023 | CNY | 73.8 | 75.6 | 73.52 | 74.4 | 74.4 | -0.05 (-0.07%) | 36,737,970 |
5 Dec 2023 | CNY | 75.99 | 76.65 | 74.45 | 74.45 | 74.45 | -2.25 (-2.93%) | 31,584,120 |
4 Dec 2023 | CNY | 77.98 | 78.3 | 75.7 | 76.7 | 76.7 | -0.68 (-0.88%) | 40,136,560 |
1 Dec 2023 | CNY | 75.62 | 78.38 | 74.88 | 77.38 | 77.38 | +1.69 (+2.23%) | 55,372,560 |
30 Nov 2023 | CNY | 74.18 | 76 | 73.5 | 75.69 | 75.69 | +0.69 (+0.92%) | 52,239,600 |
29 Nov 2023 | CNY | 78.55 | 78.78 | 75 | 75 | 75 | -3.93 (-4.98%) | 54,312,880 |
28 Nov 2023 | CNY | 76.9 | 79.78 | 76.09 | 78.93 | 78.93 | +2.84 (+3.73%) | 85,267,260 |