Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Nov 2023 | CNY | 73.1 | 76.93 | 70.35 | 76.09 | 76.09 | +0.08 (+0.11%) | 122,976,340 |
24 Nov 2023 | CNY | 78.4 | 79.16 | 75.66 | 76.01 | 76.01 | -2.7 (-3.43%) | 56,592,380 |
23 Nov 2023 | CNY | 77.71 | 80.2 | 77.36 | 78.71 | 78.71 | +0.72 (+0.92%) | 58,247,040 |
22 Nov 2023 | CNY | 80.05 | 81.5 | 77.98 | 77.99 | 77.99 | -2.95 (-3.64%) | 55,527,040 |
21 Nov 2023 | CNY | 80.3 | 82.8 | 79.55 | 80.94 | 80.94 | -0.24 (-0.30%) | 54,208,240 |
20 Nov 2023 | CNY | 83.22 | 83.88 | 81.18 | 81.18 | 81.18 | -2.04 (-2.45%) | 47,360,830 |
17 Nov 2023 | CNY | 82.5 | 84.28 | 81.91 | 83.22 | 83.22 | +0.82 (+1.00%) | 53,723,330 |
16 Nov 2023 | CNY | 82.12 | 84.3 | 81.2 | 82.4 | 82.4 | -1.19 (-1.42%) | 58,897,620 |
15 Nov 2023 | CNY | 80.99 | 83.59 | 76.75 | 83.59 | 83.59 | +2.62 (+3.24%) | 112,491,560 |