Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 75.05 | 76.68 | 73.16 | 74.58 | 74.58 | +0.16 (+0.21%) | 9,194,990 |
7 Feb 2024 | CNY | 70.34 | 74.94 | 70.22 | 74.42 | 74.42 | +4.05 (+5.76%) | 9,488,440 |
6 Feb 2024 | CNY | 65.5 | 70.85 | 65.2 | 70.37 | 70.37 | +4.01 (+6.04%) | 8,680,770 |
5 Feb 2024 | CNY | 66.75 | 67.43 | 61.99 | 66.36 | 66.36 | -0.87 (-1.29%) | 10,322,470 |
2 Feb 2024 | CNY | 71.3 | 71.34 | 65.71 | 67.23 | 67.23 | -4.63 (-6.44%) | 9,810,460 |
1 Feb 2024 | CNY | 71.45 | 73.15 | 70.17 | 71.86 | 71.86 | +0.38 (+0.53%) | 8,182,640 |
31 Jan 2024 | CNY | 69.36 | 73.28 | 69.01 | 71.48 | 71.48 | +1.97 (+2.83%) | 9,890,300 |
30 Jan 2024 | CNY | 68.6 | 71.19 | 68.04 | 69.51 | 69.51 | +0.39 (+0.56%) | 7,163,760 |
29 Jan 2024 | CNY | 72.7 | 72.98 | 69 | 69.12 | 69.12 | -3.88 (-5.32%) | 9,889,220 |
26 Jan 2024 | CNY | 74.99 | 75.4 | 72.78 | 73 | 73 | -3.35 (-4.39%) | 9,924,930 |
25 Jan 2024 | CNY | 76 | 77.59 | 71.8 | 76.35 | 76.35 | -1.84 (-2.35%) | 17,999,840 |
24 Jan 2024 | CNY | 80.98 | 81.87 | 78.19 | 78.19 | 78.19 | -8.69 (-10.00%) | 13,925,370 |
23 Jan 2024 | CNY | 84.67 | 88.48 | 83.06 | 86.88 | 86.88 | +2.23 (+2.63%) | 7,265,630 |
22 Jan 2024 | CNY | 86.24 | 86.44 | 83.76 | 84.65 | 84.65 | -2.26 (-2.60%) | 7,393,180 |
19 Jan 2024 | CNY | 88.89 | 89.49 | 86.66 | 86.91 | 86.91 | -2.31 (-2.59%) | 7,335,320 |
18 Jan 2024 | CNY | 85.13 | 89.38 | 85.13 | 89.22 | 89.22 | +3.17 (+3.68%) | 10,289,020 |
17 Jan 2024 | CNY | 88.01 | 88.44 | 86.02 | 86.05 | 86.05 | -2.4 (-2.71%) | 5,215,730 |
16 Jan 2024 | CNY | 87.7 | 89.96 | 86.42 | 88.45 | 88.45 | +0.06 (+0.07%) | 7,838,800 |
15 Jan 2024 | CNY | 87.22 | 89.3 | 87 | 88.39 | 88.39 | +0.67 (+0.76%) | 8,851,530 |
12 Jan 2024 | CNY | 85.1 | 91.5 | 84.66 | 87.72 | 87.72 | +2.4 (+2.81%) | 14,712,510 |
11 Jan 2024 | CNY | 84.45 | 85.78 | 82.97 | 85.32 | 85.32 | +0.87 (+1.03%) | 10,120,990 |
10 Jan 2024 | CNY | 81.5 | 86.7 | 81.1 | 84.45 | 84.45 | +2.25 (+2.74%) | 9,119,570 |
9 Jan 2024 | CNY | 81.47 | 85.14 | 79.48 | 82.2 | 82.2 | +0.77 (+0.95%) | 7,442,640 |
8 Jan 2024 | CNY | 81.8 | 83.15 | 81.2 | 81.43 | 81.43 | -0.38 (-0.46%) | 6,161,680 |
5 Jan 2024 | CNY | 85.89 | 86.16 | 81.52 | 81.81 | 81.81 | -4.62 (-5.35%) | 11,534,260 |
4 Jan 2024 | CNY | 88.15 | 88.88 | 86.3 | 86.43 | 86.43 | -1.73 (-1.96%) | 5,809,690 |
3 Jan 2024 | CNY | 86.6 | 88.29 | 85.13 | 88.16 | 88.16 | +1.53 (+1.77%) | 7,576,770 |
2 Jan 2024 | CNY | 86.52 | 89.52 | 86.16 | 86.63 | 86.63 | -0.25 (-0.29%) | 8,343,290 |
29 Dec 2023 | CNY | 87.02 | 87.78 | 85.96 | 86.88 | 86.88 | -0.5 (-0.57%) | 7,835,900 |
28 Dec 2023 | CNY | 81.08 | 88.23 | 81.08 | 87.38 | 87.38 | +6.44 (+7.96%) | 13,202,920 |