Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 90.73 | 92.42 | 89.36 | 90.32 | 90.32 | -0.41 (-0.45%) | 8,361,260 |
28 Mar 2024 | CNY | 90.66 | 93.35 | 90.25 | 90.73 | 90.73 | +0.07 (+0.08%) | 10,150,340 |
27 Mar 2024 | CNY | 94.08 | 94.47 | 90.66 | 90.66 | 90.66 | -3.42 (-3.64%) | 10,566,710 |
26 Mar 2024 | CNY | 92.97 | 96.88 | 92.01 | 94.08 | 94.08 | +2.77 (+3.03%) | 21,946,320 |
25 Mar 2024 | CNY | 89.79 | 91.31 | 87.01 | 91.31 | 91.31 | +8.3 (+10.00%) | 13,904,090 |
22 Mar 2024 | CNY | 85.93 | 86.4 | 82.28 | 83.01 | 83.01 | -3.06 (-3.56%) | 7,078,600 |
21 Mar 2024 | CNY | 86.51 | 87.38 | 85.83 | 86.07 | 86.07 | -0.83 (-0.96%) | 4,213,680 |
20 Mar 2024 | CNY | 86.34 | 87.85 | 86.01 | 86.9 | 86.9 | +0.56 (+0.65%) | 4,699,950 |
19 Mar 2024 | CNY | 87 | 87.65 | 86.05 | 86.34 | 86.34 | -0.7 (-0.80%) | 5,025,730 |
18 Mar 2024 | CNY | 82.5 | 87.5 | 81.98 | 87.04 | 87.04 | +5.24 (+6.41%) | 9,869,300 |
15 Mar 2024 | CNY | 82.33 | 82.35 | 79.88 | 81.8 | 81.8 | -0.53 (-0.64%) | 5,150,090 |
14 Mar 2024 | CNY | 82.1 | 83.2 | 81.51 | 82.33 | 82.33 | +0.21 (+0.26%) | 4,103,300 |
13 Mar 2024 | CNY | 83.03 | 83.03 | 81.61 | 82.12 | 82.12 | -1.04 (-1.25%) | 5,053,560 |
12 Mar 2024 | CNY | 84.09 | 84.2 | 82.68 | 83.16 | 83.16 | -0.86 (-1.02%) | 6,016,550 |
11 Mar 2024 | CNY | 82.01 | 84.34 | 82.01 | 84.02 | 84.02 | +2.76 (+3.40%) | 9,221,490 |
8 Mar 2024 | CNY | 79.36 | 81.95 | 79.36 | 81.26 | 81.26 | +1.9 (+2.39%) | 6,742,320 |
7 Mar 2024 | CNY | 81.43 | 81.88 | 79.36 | 79.36 | 79.36 | -1.84 (-2.27%) | 5,525,240 |
6 Mar 2024 | CNY | 79 | 82.8 | 78.95 | 81.2 | 81.2 | +2.54 (+3.23%) | 8,814,830 |
5 Mar 2024 | CNY | 80.05 | 80.46 | 78.6 | 78.66 | 78.66 | -2.33 (-2.88%) | 5,992,780 |
4 Mar 2024 | CNY | 79.81 | 81.99 | 78.88 | 80.99 | 80.99 | +0.89 (+1.11%) | 7,422,590 |
1 Mar 2024 | CNY | 80.37 | 81.31 | 79.35 | 80.1 | 80.1 | +0.17 (+0.21%) | 5,896,800 |
29 Feb 2024 | CNY | 76.3 | 80.42 | 76.11 | 79.93 | 79.93 | +3.03 (+3.94%) | 7,052,600 |
28 Feb 2024 | CNY | 78.27 | 82.18 | 76.9 | 76.9 | 76.9 | -1.32 (-1.69%) | 9,937,070 |
27 Feb 2024 | CNY | 76.4 | 78.22 | 76.2 | 78.22 | 78.22 | +1.3 (+1.69%) | 6,022,720 |
26 Feb 2024 | CNY | 76 | 78 | 75.4 | 76.92 | 76.92 | +1.12 (+1.48%) | 7,309,950 |
23 Feb 2024 | CNY | 75.02 | 76.38 | 75.01 | 75.8 | 75.8 | +0.76 (+1.01%) | 5,564,690 |
22 Feb 2024 | CNY | 74.45 | 76.67 | 74.03 | 75.04 | 75.04 | +0.34 (+0.46%) | 5,729,250 |
21 Feb 2024 | CNY | 73.1 | 76.36 | 72.4 | 74.7 | 74.7 | +1.45 (+1.98%) | 8,529,870 |
20 Feb 2024 | CNY | 73.8 | 73.9 | 72.45 | 73.25 | 73.25 | -1.15 (-1.55%) | 5,782,830 |
19 Feb 2024 | CNY | 75.64 | 75.64 | 73.33 | 74.4 | 74.4 | -0.18 (-0.24%) | 6,734,550 |