Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 71.64 | 71.64 | 66.5 | 68.41 | 68.41 | -3.04 (-4.25%) | 2,102,980 |
25 Dec 2023 | CNY | 69.37 | 72.88 | 68.52 | 71.45 | 71.45 | +2.65 (+3.85%) | 2,266,360 |
22 Dec 2023 | CNY | 72.12 | 72.56 | 68.07 | 68.8 | 68.8 | -3 (-4.18%) | 1,893,970 |
21 Dec 2023 | CNY | 71.15 | 73.65 | 70.47 | 71.8 | 71.8 | +0.14 (+0.20%) | 1,680,420 |
20 Dec 2023 | CNY | 71.88 | 73.48 | 71.11 | 71.66 | 71.66 | -0.15 (-0.21%) | 1,269,800 |
19 Dec 2023 | CNY | 71.22 | 72.23 | 69.7 | 71.81 | 71.81 | +0.57 (+0.80%) | 1,523,220 |
18 Dec 2023 | CNY | 71.63 | 73.66 | 69.3 | 71.24 | 71.24 | -0.62 (-0.86%) | 2,349,820 |
15 Dec 2023 | CNY | 71.51 | 75.49 | 71.51 | 71.86 | 71.86 | +0.57 (+0.80%) | 2,886,500 |
14 Dec 2023 | CNY | 72.21 | 72.66 | 70.85 | 71.29 | 71.29 | -0.92 (-1.27%) | 1,480,870 |
13 Dec 2023 | CNY | 71.22 | 74 | 70.21 | 72.21 | 72.21 | +0.99 (+1.39%) | 2,351,100 |
12 Dec 2023 | CNY | 71.2 | 72.26 | 70.09 | 71.22 | 71.22 | +1.44 (+2.06%) | 2,287,270 |
11 Dec 2023 | CNY | 67.41 | 70.12 | 67.4 | 69.78 | 69.78 | +2.38 (+3.53%) | 2,669,340 |
8 Dec 2023 | CNY | 65.48 | 68.18 | 65.18 | 67.4 | 67.4 | +2.17 (+3.33%) | 1,953,540 |
7 Dec 2023 | CNY | 65.6 | 66.5 | 64.62 | 65.23 | 65.23 | +0.41 (+0.63%) | 1,267,780 |
6 Dec 2023 | CNY | 65.12 | 66.14 | 64.4 | 64.82 | 64.82 | -0.44 (-0.67%) | 1,199,120 |
5 Dec 2023 | CNY | 68 | 68 | 65.1 | 65.26 | 65.26 | -3.02 (-4.42%) | 1,615,020 |
4 Dec 2023 | CNY | 68.36 | 69.26 | 67.7 | 68.28 | 68.28 | -0.09 (-0.13%) | 1,159,470 |
1 Dec 2023 | CNY | 68.3 | 68.86 | 66.89 | 68.37 | 68.37 | +0.68 (+1.00%) | 1,076,260 |
30 Nov 2023 | CNY | 68.59 | 69.27 | 67.02 | 67.69 | 67.69 | -1.61 (-2.32%) | 1,167,410 |
29 Nov 2023 | CNY | 69.91 | 71 | 69.16 | 69.3 | 69.3 | -0.45 (-0.65%) | 1,160,830 |
28 Nov 2023 | CNY | 69.8 | 71.15 | 68.66 | 69.75 | 69.75 | +0.25 (+0.36%) | 1,453,930 |
27 Nov 2023 | CNY | 69.07 | 70.59 | 69.07 | 69.5 | 69.5 | +0.34 (+0.49%) | 1,306,670 |
24 Nov 2023 | CNY | 72.2 | 72.2 | 69.01 | 69.16 | 69.16 | -2.96 (-4.10%) | 1,888,170 |
23 Nov 2023 | CNY | 71.73 | 73.58 | 69.8 | 72.12 | 72.12 | +0.22 (+0.31%) | 2,172,510 |
22 Nov 2023 | CNY | 75.72 | 77.68 | 71.88 | 71.9 | 71.9 | -3.38 (-4.49%) | 3,273,030 |
21 Nov 2023 | CNY | 74.97 | 78.58 | 73.41 | 75.28 | 75.28 | +1.33 (+1.80%) | 4,657,740 |
20 Nov 2023 | CNY | 73.5 | 74.37 | 72.46 | 73.95 | 73.95 | +0.39 (+0.53%) | 1,740,030 |
17 Nov 2023 | CNY | 73.86 | 74.14 | 72.36 | 73.56 | 73.56 | -0.47 (-0.63%) | 1,824,840 |
16 Nov 2023 | CNY | 74.43 | 75.49 | 73.08 | 74.03 | 74.03 | -1.32 (-1.75%) | 2,163,950 |
15 Nov 2023 | CNY | 74.49 | 76.48 | 73.07 | 75.35 | 75.35 | +1.63 (+2.21%) | 3,562,000 |