Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 59.77 | 59.79 | 56.32 | 56.92 | 56.92 | -2.85 (-4.77%) | 1,907,827 |
25 Dec 2023 | CNY | 59.47 | 60.74 | 58.88 | 59.77 | 59.77 | +0.27 (+0.45%) | 1,323,247 |
22 Dec 2023 | CNY | 62.33 | 62.36 | 58.78 | 59.5 | 59.5 | -2.92 (-4.68%) | 2,988,182 |
21 Dec 2023 | CNY | 60.99 | 62.91 | 59.11 | 62.42 | 62.42 | +0.2 (+0.32%) | 3,375,825 |
20 Dec 2023 | CNY | 67.28 | 67.33 | 62.22 | 62.22 | 62.22 | -4.99 (-7.42%) | 3,667,878 |
19 Dec 2023 | CNY | 66.44 | 69.12 | 66.02 | 67.21 | 67.21 | +0.09 (+0.13%) | 2,599,821 |
18 Dec 2023 | CNY | 68.9 | 71.17 | 66.78 | 67.12 | 67.12 | -1.77 (-2.57%) | 2,861,691 |
15 Dec 2023 | CNY | 70.65 | 71.43 | 67.51 | 68.89 | 68.89 | -1.36 (-1.94%) | 3,178,069 |
14 Dec 2023 | CNY | 72.92 | 73.5 | 69.94 | 70.25 | 70.25 | -2.77 (-3.79%) | 3,192,351 |
13 Dec 2023 | CNY | 74.54 | 77.28 | 72.24 | 73.02 | 73.02 | -1.46 (-1.96%) | 3,933,222 |
12 Dec 2023 | CNY | 77.27 | 77.95 | 72.22 | 74.48 | 74.48 | +0.41 (+0.55%) | 4,686,769 |
11 Dec 2023 | CNY | 75.24 | 75.9 | 71 | 74.07 | 74.07 | +1.69 (+2.33%) | 5,485,360 |
8 Dec 2023 | CNY | 69.2 | 73.4 | 69.18 | 72.38 | 72.38 | +3.95 (+5.77%) | 5,638,376 |
7 Dec 2023 | CNY | 64.37 | 70.55 | 64.01 | 68.43 | 68.43 | +3.75 (+5.80%) | 5,238,820 |
6 Dec 2023 | CNY | 62.74 | 65.76 | 62.2 | 64.68 | 64.68 | +1.39 (+2.20%) | 2,718,294 |
5 Dec 2023 | CNY | 67 | 67 | 63 | 63.29 | 63.29 | -3.85 (-5.73%) | 2,954,186 |
4 Dec 2023 | CNY | 65.88 | 69.54 | 65.58 | 67.14 | 67.14 | +0.59 (+0.89%) | 4,543,860 |
1 Dec 2023 | CNY | 62.59 | 67.48 | 61.8 | 66.55 | 66.55 | +3.95 (+6.31%) | 4,069,260 |
30 Nov 2023 | CNY | 64 | 64.11 | 61.96 | 62.6 | 62.6 | -1.2 (-1.88%) | 1,703,621 |
29 Nov 2023 | CNY | 66 | 66 | 63.32 | 63.8 | 63.8 | -2.25 (-3.41%) | 2,583,680 |
28 Nov 2023 | CNY | 65.35 | 67.34 | 64.63 | 66.05 | 66.05 | +0.08 (+0.12%) | 3,249,625 |
27 Nov 2023 | CNY | 65.69 | 67.8 | 65.37 | 65.97 | 65.97 | +0.2 (+0.30%) | 2,108,178 |
24 Nov 2023 | CNY | 68.9 | 69.33 | 65 | 65.77 | 65.77 | -3.69 (-5.31%) | 3,447,119 |
23 Nov 2023 | CNY | 69.38 | 71 | 65.7 | 69.46 | 69.46 | +0.08 (+0.12%) | 4,162,997 |
22 Nov 2023 | CNY | 71.2 | 71.99 | 68.3 | 69.38 | 69.38 | -1.82 (-2.56%) | 2,974,902 |
21 Nov 2023 | CNY | 73.53 | 74.33 | 70.74 | 71.2 | 71.2 | -2.47 (-3.35%) | 4,179,520 |
20 Nov 2023 | CNY | 77.58 | 77.58 | 73 | 73.67 | 73.67 | -4.4 (-5.64%) | 6,312,439 |
17 Nov 2023 | CNY | 76.04 | 80.43 | 75.16 | 78.07 | 78.07 | +2.78 (+3.69%) | 5,696,272 |
16 Nov 2023 | CNY | 76.51 | 79.78 | 74 | 75.29 | 75.29 | -2.11 (-2.73%) | 5,474,543 |
15 Nov 2023 | CNY | 80 | 81.33 | 76.38 | 77.4 | 77.4 | -1.93 (-2.43%) | 5,853,235 |