Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 121.66 | 122.58 | 116.02 | 116.28 | 116.28 | -4.78 (-3.95%) | 263,631 |
4 Jan 2024 | CNY | 120.22 | 121.8 | 119.2 | 121.06 | 121.06 | +0.27 (+0.22%) | 150,957 |
3 Jan 2024 | CNY | 122.1 | 123.13 | 120.2 | 120.79 | 120.79 | -1.6 (-1.31%) | 154,398 |
2 Jan 2024 | CNY | 125.44 | 125.44 | 120.91 | 122.39 | 122.39 | -2.14 (-1.72%) | 265,283 |
29 Dec 2023 | CNY | 120.55 | 124.98 | 120.18 | 124.53 | 124.53 | +3.24 (+2.67%) | 204,717 |
28 Dec 2023 | CNY | 118.98 | 121.79 | 117.65 | 121.29 | 121.29 | +2.3 (+1.93%) | 257,574 |
27 Dec 2023 | CNY | 119.32 | 119.47 | 116 | 118.99 | 118.99 | +0.38 (+0.32%) | 378,003 |
26 Dec 2023 | CNY | 118.64 | 120.39 | 117.68 | 118.61 | 118.61 | -0.98 (-0.82%) | 181,678 |
25 Dec 2023 | CNY | 119.24 | 120.88 | 118.39 | 119.59 | 119.59 | +1.2 (+1.01%) | 225,292 |
22 Dec 2023 | CNY | 121 | 121.17 | 116.58 | 118.39 | 118.39 | -2.74 (-2.26%) | 357,492 |
21 Dec 2023 | CNY | 123.98 | 124.3 | 120.18 | 121.13 | 121.13 | -3.17 (-2.55%) | 404,608 |
20 Dec 2023 | CNY | 125.99 | 126.47 | 123.8 | 124.3 | 124.3 | -1.75 (-1.39%) | 162,574 |
19 Dec 2023 | CNY | 129.49 | 129.49 | 124.37 | 126.05 | 126.05 | -2.21 (-1.72%) | 352,597 |
18 Dec 2023 | CNY | 129.07 | 130.49 | 127.5 | 128.26 | 128.26 | -1.69 (-1.30%) | 198,072 |
15 Dec 2023 | CNY | 132.34 | 132.34 | 129.36 | 129.95 | 129.95 | -2.95 (-2.22%) | 178,772 |
14 Dec 2023 | CNY | 129.21 | 133 | 128.64 | 132.9 | 132.9 | +3.58 (+2.77%) | 337,627 |
13 Dec 2023 | CNY | 130.17 | 130.8 | 128.83 | 129.32 | 129.32 | -0.98 (-0.75%) | 159,768 |
12 Dec 2023 | CNY | 131.07 | 133.66 | 128.72 | 130.3 | 130.3 | -1.87 (-1.41%) | 252,242 |
11 Dec 2023 | CNY | 131 | 132.6 | 128.62 | 132.17 | 132.17 | -0.42 (-0.32%) | 496,611 |
8 Dec 2023 | CNY | 129.5 | 133 | 127.22 | 132.59 | 132.59 | +3.59 (+2.78%) | 765,920 |
7 Dec 2023 | CNY | 128.5 | 130.81 | 127.37 | 129 | 129 | 0.0 (0.0%) | 371,042 |
6 Dec 2023 | CNY | 132.11 | 132.38 | 128 | 129 | 129 | -3.5 (-2.64%) | 446,006 |
5 Dec 2023 | CNY | 135.1 | 135.1 | 132.5 | 132.5 | 132.5 | -1.8 (-1.34%) | 174,008 |
4 Dec 2023 | CNY | 138.68 | 139.75 | 134.3 | 134.3 | 134.3 | -4.36 (-3.14%) | 184,377 |
1 Dec 2023 | CNY | 139.09 | 140.99 | 137.6 | 138.66 | 138.66 | -1.27 (-0.91%) | 189,342 |
30 Nov 2023 | CNY | 143 | 143 | 137.83 | 139.93 | 139.93 | -2.55 (-1.79%) | 292,829 |
29 Nov 2023 | CNY | 142.6 | 143.96 | 141.63 | 142.48 | 142.48 | -0.75 (-0.52%) | 165,963 |
28 Nov 2023 | CNY | 140.16 | 143.8 | 139.89 | 143.23 | 143.23 | +1.96 (+1.39%) | 223,701 |
27 Nov 2023 | CNY | 140.2 | 141.5 | 138.2 | 141.27 | 141.27 | +1.84 (+1.32%) | 244,746 |
24 Nov 2023 | CNY | 139.93 | 140.88 | 138.8 | 139.43 | 139.43 | -0.67 (-0.48%) | 134,753 |