Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 68.14 | 70.58 | 67.9 | 69.38 | 69.38 | +1.54 (+2.27%) | 1,157,590 |
27 Mar 2024 | CNY | 70 | 70.44 | 67.69 | 67.84 | 67.84 | -2.37 (-3.38%) | 749,100 |
26 Mar 2024 | CNY | 71.5 | 71.72 | 69.5 | 70.21 | 70.21 | -1.06 (-1.49%) | 1,016,740 |
25 Mar 2024 | CNY | 73.01 | 73.24 | 71.11 | 71.27 | 71.27 | -1.75 (-2.40%) | 1,030,080 |
22 Mar 2024 | CNY | 73.48 | 73.85 | 71.63 | 73.02 | 73.02 | -0.3 (-0.41%) | 1,537,210 |
21 Mar 2024 | CNY | 74.28 | 74.6 | 72.22 | 73.32 | 73.32 | -0.96 (-1.29%) | 1,369,000 |
20 Mar 2024 | CNY | 74.4 | 74.67 | 73.27 | 74.28 | 74.28 | +0.05 (+0.07%) | 807,280 |
19 Mar 2024 | CNY | 74.4 | 75.12 | 73.25 | 74.23 | 74.23 | -0.16 (-0.22%) | 1,432,290 |
18 Mar 2024 | CNY | 72.83 | 74.55 | 71.52 | 74.39 | 74.39 | +1.57 (+2.16%) | 1,401,500 |
15 Mar 2024 | CNY | 72.62 | 73.3 | 71.51 | 72.82 | 72.82 | +0.44 (+0.61%) | 1,069,300 |
14 Mar 2024 | CNY | 74.48 | 74.67 | 71.53 | 72.38 | 72.38 | -2.1 (-2.82%) | 1,367,080 |
13 Mar 2024 | CNY | 74.03 | 76.17 | 72.9 | 74.48 | 74.48 | +0.46 (+0.62%) | 1,624,640 |
12 Mar 2024 | CNY | 72.58 | 74.4 | 72.16 | 74.02 | 74.02 | +1.45 (+2.00%) | 2,010,510 |
11 Mar 2024 | CNY | 71.37 | 73.08 | 71.16 | 72.57 | 72.57 | +1 (+1.40%) | 1,538,440 |
8 Mar 2024 | CNY | 70.01 | 72.31 | 69.04 | 71.57 | 71.57 | +1.4 (+2.00%) | 1,073,010 |
7 Mar 2024 | CNY | 73 | 73 | 70.17 | 70.17 | 70.17 | -2.25 (-3.11%) | 982,680 |
6 Mar 2024 | CNY | 72 | 74.5 | 71.21 | 72.42 | 72.42 | -1 (-1.36%) | 1,393,920 |
5 Mar 2024 | CNY | 71.16 | 75.49 | 70.92 | 73.42 | 73.42 | +2.07 (+2.90%) | 2,173,360 |
4 Mar 2024 | CNY | 72 | 72.24 | 70.2 | 71.35 | 71.35 | -0.66 (-0.92%) | 1,070,640 |
1 Mar 2024 | CNY | 70.66 | 72.45 | 70.29 | 72.01 | 72.01 | +1.83 (+2.61%) | 1,346,600 |
29 Feb 2024 | CNY | 67.3 | 70.2 | 67.01 | 70.18 | 70.18 | +2.3 (+3.39%) | 1,200,570 |
28 Feb 2024 | CNY | 71.72 | 72.92 | 67.88 | 67.88 | 67.88 | -3.84 (-5.35%) | 2,186,220 |
27 Feb 2024 | CNY | 69.18 | 71.77 | 68.72 | 71.72 | 71.72 | +2.02 (+2.90%) | 1,226,990 |
26 Feb 2024 | CNY | 69.55 | 70.9 | 68.57 | 69.7 | 69.7 | +0.6 (+0.87%) | 1,150,100 |
23 Feb 2024 | CNY | 67.61 | 69.2 | 66.5 | 69.1 | 69.1 | +1.74 (+2.58%) | 1,200,320 |
22 Feb 2024 | CNY | 66.81 | 67.88 | 66.33 | 67.36 | 67.36 | +0.4 (+0.60%) | 1,012,540 |
21 Feb 2024 | CNY | 65.01 | 69.35 | 64.8 | 66.96 | 66.96 | +1.26 (+1.92%) | 1,314,330 |
20 Feb 2024 | CNY | 65.1 | 65.9 | 64.36 | 65.7 | 65.7 | +0.27 (+0.41%) | 818,800 |
19 Feb 2024 | CNY | 66.6 | 66.95 | 64.59 | 65.43 | 65.43 | -0.57 (-0.86%) | 1,369,050 |
8 Feb 2024 | CNY | 63.88 | 66.99 | 63.78 | 66 | 66 | +2.12 (+3.32%) | 1,760,770 |