Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 66.88 | 66.88 | 65.51 | 65.86 | 65.86 | -0.93 (-1.39%) | 1,823,600 |
25 Dec 2023 | CNY | 65.7 | 68.09 | 65.65 | 66.79 | 66.79 | +0.78 (+1.18%) | 2,957,090 |
22 Dec 2023 | CNY | 64.55 | 67 | 64.4 | 66.01 | 66.01 | +1.23 (+1.90%) | 5,222,660 |
21 Dec 2023 | CNY | 64.08 | 65 | 63 | 64.78 | 64.78 | +0.14 (+0.22%) | 4,212,870 |
20 Dec 2023 | CNY | 67.68 | 68.1 | 64.11 | 64.64 | 64.64 | -3.26 (-4.80%) | 5,876,070 |
19 Dec 2023 | CNY | 69.4 | 69.4 | 67.3 | 67.9 | 67.9 | -1.59 (-2.29%) | 3,164,670 |
18 Dec 2023 | CNY | 70.36 | 71.19 | 69.05 | 69.49 | 69.49 | -1.07 (-1.52%) | 3,279,340 |
15 Dec 2023 | CNY | 72.19 | 72.85 | 69.4 | 70.56 | 70.56 | -1.69 (-2.34%) | 5,882,660 |
14 Dec 2023 | CNY | 72.15 | 73 | 71.05 | 72.25 | 72.25 | +0.08 (+0.11%) | 2,316,910 |
13 Dec 2023 | CNY | 73.18 | 73.5 | 72.01 | 72.17 | 72.17 | -0.83 (-1.14%) | 3,822,300 |
12 Dec 2023 | CNY | 73.49 | 74.6 | 72.52 | 73 | 73 | -0.75 (-1.02%) | 2,867,390 |
11 Dec 2023 | CNY | 72.11 | 73.97 | 71.5 | 73.75 | 73.75 | +1.42 (+1.96%) | 3,434,590 |
8 Dec 2023 | CNY | 73.88 | 74.36 | 71.89 | 72.33 | 72.33 | -1.83 (-2.47%) | 3,202,450 |
7 Dec 2023 | CNY | 73.03 | 74.3 | 71.99 | 74.16 | 74.16 | +0.97 (+1.33%) | 2,233,480 |
6 Dec 2023 | CNY | 73.56 | 75 | 73.01 | 73.19 | 73.19 | -0.46 (-0.62%) | 1,785,690 |
5 Dec 2023 | CNY | 74.41 | 74.72 | 73.58 | 73.65 | 73.65 | -1.08 (-1.45%) | 2,044,880 |
4 Dec 2023 | CNY | 77.59 | 77.69 | 73.49 | 74.73 | 74.73 | -4.22 (-5.35%) | 5,995,620 |
1 Dec 2023 | CNY | 81.3 | 81.3 | 75.3 | 78.95 | 78.95 | +0.93 (+1.19%) | 3,870,900 |
30 Nov 2023 | CNY | 78.54 | 79.39 | 76.92 | 78.02 | 78.02 | -1.02 (-1.29%) | 2,037,400 |
29 Nov 2023 | CNY | 79.1 | 80.5 | 78.26 | 79.04 | 79.04 | -0.06 (-0.08%) | 1,812,930 |
28 Nov 2023 | CNY | 79.92 | 80 | 78.01 | 79.1 | 79.1 | -0.09 (-0.11%) | 2,572,610 |
27 Nov 2023 | CNY | 80 | 81.08 | 77.6 | 79.19 | 79.19 | +1.05 (+1.34%) | 3,264,750 |
24 Nov 2023 | CNY | 79.7 | 79.89 | 77.8 | 78.14 | 78.14 | -1.53 (-1.92%) | 1,956,110 |
23 Nov 2023 | CNY | 76.01 | 81.16 | 76.01 | 79.67 | 79.67 | +3.44 (+4.51%) | 3,854,960 |
22 Nov 2023 | CNY | 77.41 | 78.5 | 76.21 | 76.23 | 76.23 | -1.65 (-2.12%) | 1,882,900 |
21 Nov 2023 | CNY | 80.83 | 81 | 77.6 | 77.88 | 77.88 | -3.51 (-4.31%) | 3,699,590 |
20 Nov 2023 | CNY | 80 | 83.55 | 80 | 81.39 | 81.39 | +1.6 (+2.01%) | 4,583,960 |
17 Nov 2023 | CNY | 74.53 | 80.3 | 74.32 | 79.79 | 79.79 | +4.97 (+6.64%) | 5,331,640 |
16 Nov 2023 | CNY | 73.99 | 76.59 | 73.6 | 74.82 | 74.82 | +0.82 (+1.11%) | 3,800,790 |
15 Nov 2023 | CNY | 74.1 | 75 | 71.46 | 74 | 74 | +0.31 (+0.42%) | 5,125,720 |