Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 73.46 | 73.62 | 72.05 | 73.18 | 73.18 | -1.81 (-2.41%) | 2,040,100 |
30 Nov 2023 | CNY | 76 | 76.19 | 72.01 | 74.99 | 74.99 | +0.53 (+0.71%) | 3,274,800 |
29 Nov 2023 | CNY | 73.87 | 76.31 | 73.1 | 74.46 | 74.46 | +0.9 (+1.22%) | 2,959,500 |
28 Nov 2023 | CNY | 71.82 | 74.98 | 71.14 | 73.56 | 73.56 | +1.23 (+1.70%) | 3,247,280 |
27 Nov 2023 | CNY | 71.27 | 72.33 | 69.6 | 72.33 | 72.33 | +0.53 (+0.74%) | 2,618,965 |
24 Nov 2023 | CNY | 72.5 | 72.71 | 70.9 | 71.8 | 71.8 | -1.8 (-2.45%) | 2,297,730 |
23 Nov 2023 | CNY | 71.56 | 74.39 | 71.15 | 73.6 | 73.6 | +2.59 (+3.65%) | 3,324,039 |
22 Nov 2023 | CNY | 75.48 | 75.48 | 71.01 | 71.01 | 71.01 | -5.68 (-7.41%) | 4,238,474 |
21 Nov 2023 | CNY | 73.71 | 81.11 | 72.69 | 76.69 | 76.69 | +2.95 (+4.00%) | 6,515,075 |
20 Nov 2023 | CNY | 71 | 75.66 | 69.85 | 73.74 | 73.74 | +2.68 (+3.77%) | 5,383,266 |
17 Nov 2023 | CNY | 69.34 | 71.11 | 68.56 | 71.06 | 71.06 | +1.36 (+1.95%) | 2,788,656 |
16 Nov 2023 | CNY | 72.22 | 72.98 | 68.99 | 69.7 | 69.7 | -3.55 (-4.85%) | 3,376,769 |
15 Nov 2023 | CNY | 70.15 | 74.58 | 69.79 | 73.25 | 73.25 | +3.05 (+4.34%) | 5,285,730 |
14 Nov 2023 | CNY | 70.11 | 71.41 | 68.7 | 70.2 | 70.2 | +0.21 (+0.30%) | 4,403,014 |
13 Nov 2023 | CNY | 72.8 | 76 | 69.36 | 69.99 | 69.99 | -3.51 (-4.78%) | 5,921,476 |
10 Nov 2023 | CNY | 72.32 | 76.48 | 71.94 | 73.5 | 73.5 | -0.36 (-0.49%) | 2,747,300 |
9 Nov 2023 | CNY | 73.17 | 77.58 | 71.69 | 73.86 | 73.86 | +1.36 (+1.88%) | 3,505,570 |
8 Nov 2023 | CNY | 72 | 76.49 | 70.44 | 72.5 | 72.5 | +1.3 (+1.83%) | 4,128,701 |
7 Nov 2023 | CNY | 69 | 71.92 | 69 | 71.2 | 71.2 | +0.76 (+1.08%) | 3,111,951 |
6 Nov 2023 | CNY | 66.38 | 71.94 | 65.31 | 70.44 | 70.44 | +4.04 (+6.08%) | 5,211,448 |
3 Nov 2023 | CNY | 66.4 | 68.63 | 64.04 | 66.4 | 66.4 | +3.28 (+5.20%) | 5,674,453 |
2 Nov 2023 | CNY | 65.83 | 66.47 | 62.9 | 63.12 | 63.12 | -2.88 (-4.36%) | 2,502,900 |
1 Nov 2023 | CNY | 65.35 | 66.81 | 64.8 | 66 | 66 | +0.07 (+0.11%) | 2,217,870 |
31 Oct 2023 | CNY | 69.16 | 69.16 | 65.16 | 65.93 | 65.93 | -2.95 (-4.28%) | 3,457,468 |
30 Oct 2023 | CNY | 61.25 | 69.14 | 61.25 | 68.88 | 68.88 | +6.03 (+9.59%) | 6,424,970 |
27 Oct 2023 | CNY | 62.62 | 63.28 | 61.3 | 62.85 | 62.85 | +0.23 (+0.37%) | 1,683,024 |
26 Oct 2023 | CNY | 63.66 | 64.58 | 61.15 | 62.62 | 62.62 | -1.93 (-2.99%) | 3,035,392 |
25 Oct 2023 | CNY | 63.44 | 67.21 | 63.44 | 64.55 | 64.55 | +1.51 (+2.40%) | 3,213,569 |
24 Oct 2023 | CNY | 62.46 | 65.1 | 60.48 | 63.04 | 63.04 | +1.06 (+1.71%) | 2,843,401 |
23 Oct 2023 | CNY | 62.32 | 63.19 | 60 | 61.98 | 61.98 | -0.63 (-1.01%) | 2,762,847 |