Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 63.31 | 64.95 | 63.01 | 64.01 | 64.01 | +0.7 (+1.11%) | 635,870 |
8 Jan 2024 | CNY | 65.9 | 65.9 | 63.11 | 63.31 | 63.31 | -2 (-3.06%) | 939,290 |
5 Jan 2024 | CNY | 66.58 | 67 | 64.91 | 65.31 | 65.31 | -1.13 (-1.70%) | 676,100 |
4 Jan 2024 | CNY | 66 | 66.92 | 65.28 | 66.44 | 66.44 | +0.44 (+0.67%) | 926,830 |
3 Jan 2024 | CNY | 67.47 | 67.88 | 65.3 | 66 | 66 | -1.8 (-2.65%) | 1,148,060 |
2 Jan 2024 | CNY | 72.07 | 72.07 | 67.71 | 67.8 | 67.8 | -3.56 (-4.99%) | 878,790 |
29 Dec 2023 | CNY | 69 | 71.68 | 68.92 | 71.36 | 71.36 | +1.98 (+2.85%) | 615,530 |
28 Dec 2023 | CNY | 69.86 | 70.49 | 69 | 69.38 | 69.38 | -0.79 (-1.13%) | 531,860 |
27 Dec 2023 | CNY | 70.01 | 70.99 | 69.47 | 70.17 | 70.17 | -0.3 (-0.43%) | 570,600 |
26 Dec 2023 | CNY | 70.43 | 71.01 | 69.28 | 70.47 | 70.47 | -0.46 (-0.65%) | 422,670 |
25 Dec 2023 | CNY | 69.59 | 72.49 | 69.58 | 70.93 | 70.93 | +1.53 (+2.20%) | 485,510 |
22 Dec 2023 | CNY | 70.2 | 70.3 | 68.78 | 69.4 | 69.4 | -0.73 (-1.04%) | 483,200 |
21 Dec 2023 | CNY | 69.77 | 70.71 | 69 | 70.13 | 70.13 | +0.03 (+0.04%) | 343,500 |
20 Dec 2023 | CNY | 72.29 | 72.29 | 69.9 | 70.1 | 70.1 | -1.9 (-2.64%) | 571,000 |
19 Dec 2023 | CNY | 72.74 | 74.12 | 70.88 | 72 | 72 | -0.3 (-0.41%) | 954,240 |
18 Dec 2023 | CNY | 72.67 | 73.43 | 71.52 | 72.3 | 72.3 | -0.45 (-0.62%) | 520,460 |
15 Dec 2023 | CNY | 74.13 | 74.13 | 71.89 | 72.75 | 72.75 | -2.05 (-2.74%) | 524,040 |
14 Dec 2023 | CNY | 74.19 | 75.17 | 73.85 | 74.8 | 74.8 | -0.01 (-0.01%) | 485,400 |
13 Dec 2023 | CNY | 72.82 | 76.46 | 72.35 | 74.81 | 74.81 | +1.59 (+2.17%) | 775,430 |
12 Dec 2023 | CNY | 74.62 | 74.67 | 73.02 | 73.22 | 73.22 | -1.47 (-1.97%) | 432,000 |
11 Dec 2023 | CNY | 71.31 | 74.85 | 70.79 | 74.69 | 74.69 | +3.38 (+4.74%) | 997,650 |
8 Dec 2023 | CNY | 71.6 | 72.15 | 70.6 | 71.31 | 71.31 | -0.29 (-0.41%) | 605,300 |
7 Dec 2023 | CNY | 71.82 | 72.95 | 70.73 | 71.6 | 71.6 | -0.45 (-0.62%) | 446,200 |
6 Dec 2023 | CNY | 72.56 | 74.05 | 71.76 | 72.05 | 72.05 | -0.66 (-0.91%) | 373,300 |
5 Dec 2023 | CNY | 72.51 | 73.73 | 72.23 | 72.71 | 72.71 | -0.4 (-0.55%) | 472,770 |
4 Dec 2023 | CNY | 73.68 | 74.14 | 72.5 | 73.11 | 73.11 | -0.47 (-0.64%) | 308,510 |
1 Dec 2023 | CNY | 75.09 | 75.6 | 72.7 | 73.58 | 73.58 | -1.62 (-2.15%) | 585,370 |
30 Nov 2023 | CNY | 76 | 76 | 74.1 | 75.2 | 75.2 | -0.13 (-0.17%) | 466,500 |
29 Nov 2023 | CNY | 74.48 | 76.01 | 73.75 | 75.33 | 75.33 | +0.64 (+0.86%) | 982,500 |
28 Nov 2023 | CNY | 73.57 | 74.7 | 72.72 | 74.69 | 74.69 | +1.22 (+1.66%) | 606,070 |