Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 71.44 | 71.97 | 70.09 | 70.39 | 70.39 | -1.05 (-1.47%) | 946,673 |
4 Jan 2024 | CNY | 72.2 | 72.2 | 71 | 71.44 | 71.44 | -0.77 (-1.07%) | 834,893 |
3 Jan 2024 | CNY | 72.51 | 73.9 | 71.91 | 72.21 | 72.21 | -0.38 (-0.52%) | 1,027,408 |
2 Jan 2024 | CNY | 74.7 | 74.79 | 72.55 | 72.59 | 72.59 | -1.93 (-2.59%) | 1,314,543 |
29 Dec 2023 | CNY | 74.59 | 75.5 | 74.06 | 74.52 | 74.52 | +0.92 (+1.25%) | 1,412,394 |
28 Dec 2023 | CNY | 70.86 | 74.2 | 70.08 | 73.6 | 73.6 | +2.75 (+3.88%) | 1,915,521 |
27 Dec 2023 | CNY | 72.33 | 72.39 | 70.08 | 70.85 | 70.85 | -1.24 (-1.72%) | 1,352,432 |
26 Dec 2023 | CNY | 72.4 | 73 | 71.66 | 72.09 | 72.09 | -0.27 (-0.37%) | 929,884 |
25 Dec 2023 | CNY | 73 | 73.89 | 72.05 | 72.36 | 72.36 | -0.57 (-0.78%) | 851,046 |
22 Dec 2023 | CNY | 74.81 | 74.9 | 72.72 | 72.93 | 72.93 | -1.77 (-2.37%) | 1,393,409 |
21 Dec 2023 | CNY | 74.8 | 75.2 | 73.6 | 74.7 | 74.7 | -0.31 (-0.41%) | 1,326,960 |
20 Dec 2023 | CNY | 76.99 | 77.45 | 75 | 75.01 | 75.01 | -1.94 (-2.52%) | 1,065,640 |
19 Dec 2023 | CNY | 78.64 | 79.33 | 76.4 | 76.95 | 76.95 | -1.59 (-2.02%) | 1,306,917 |
18 Dec 2023 | CNY | 81.24 | 82.59 | 78.54 | 78.54 | 78.54 | -3.12 (-3.82%) | 1,686,988 |
15 Dec 2023 | CNY | 80.5 | 85.58 | 79.58 | 81.66 | 81.66 | +1.51 (+1.88%) | 3,658,390 |
14 Dec 2023 | CNY | 78.2 | 82.61 | 78.19 | 80.15 | 80.15 | +1.95 (+2.49%) | 2,004,541 |
13 Dec 2023 | CNY | 77 | 80.24 | 76.38 | 78.2 | 78.2 | +1.29 (+1.68%) | 2,171,371 |
12 Dec 2023 | CNY | 76.84 | 77.62 | 75.82 | 76.91 | 76.91 | -0.23 (-0.30%) | 1,241,523 |
11 Dec 2023 | CNY | 76.35 | 77.69 | 74.6 | 77.14 | 77.14 | +0.47 (+0.61%) | 2,253,410 |
8 Dec 2023 | CNY | 75.69 | 77.28 | 75.35 | 76.67 | 76.67 | +0.48 (+0.63%) | 3,222,915 |
7 Dec 2023 | CNY | 79.38 | 79.38 | 75.97 | 76.19 | 76.19 | -2.91 (-3.68%) | 2,248,229 |
6 Dec 2023 | CNY | 80.93 | 81.2 | 78.33 | 79.1 | 79.1 | -1.2 (-1.49%) | 1,833,871 |
5 Dec 2023 | CNY | 82.21 | 84.06 | 80.3 | 80.3 | 80.3 | -2.79 (-3.36%) | 1,494,033 |
4 Dec 2023 | CNY | 87 | 87.5 | 82.89 | 83.09 | 83.09 | -0.76 (-0.91%) | 1,563,448 |
1 Dec 2023 | CNY | 85.14 | 85.56 | 82.8 | 83.85 | 83.85 | -0.79 (-0.93%) | 1,368,986 |
30 Nov 2023 | CNY | 82.66 | 85.65 | 82.14 | 84.64 | 84.64 | +1.64 (+1.98%) | 1,854,891 |
29 Nov 2023 | CNY | 83.77 | 85.96 | 82.67 | 83 | 83 | -0.81 (-0.97%) | 1,899,883 |
28 Nov 2023 | CNY | 80.75 | 84.88 | 79.51 | 83.81 | 83.81 | +3.16 (+3.92%) | 1,899,410 |
27 Nov 2023 | CNY | 82.77 | 82.92 | 80.44 | 80.65 | 80.65 | -1.71 (-2.08%) | 1,345,716 |
24 Nov 2023 | CNY | 83.15 | 83.5 | 81.81 | 82.36 | 82.36 | -0.48 (-0.58%) | 1,060,585 |