Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 85 | 85.3 | 80.5 | 80.89 | 80.89 | -4.48 (-5.25%) | 1,367,944 |
29 Dec 2023 | CNY | 84.49 | 86.28 | 82.42 | 85.37 | 85.37 | +0.86 (+1.02%) | 1,481,981 |
28 Dec 2023 | CNY | 78.83 | 86.1 | 78.8 | 84.51 | 84.51 | +5.34 (+6.74%) | 1,875,794 |
27 Dec 2023 | CNY | 80.8 | 81.96 | 78.11 | 79.17 | 79.17 | -1.49 (-1.85%) | 1,092,715 |
26 Dec 2023 | CNY | 82.96 | 83 | 78.34 | 80.66 | 80.66 | -2.52 (-3.03%) | 1,004,429 |
25 Dec 2023 | CNY | 85.85 | 86.65 | 82.08 | 83.18 | 83.18 | -2.87 (-3.34%) | 835,128 |
22 Dec 2023 | CNY | 83.6 | 86.13 | 80.96 | 86.05 | 86.05 | +2.09 (+2.49%) | 893,982 |
21 Dec 2023 | CNY | 84.8 | 85.18 | 82.28 | 83.96 | 83.96 | -0.84 (-0.99%) | 726,281 |
20 Dec 2023 | CNY | 83.5 | 85.66 | 82.76 | 84.8 | 84.8 | +1 (+1.19%) | 1,018,452 |
19 Dec 2023 | CNY | 81.3 | 84.45 | 80.67 | 83.8 | 83.8 | +2.5 (+3.08%) | 972,690 |
18 Dec 2023 | CNY | 81.07 | 82.97 | 80.5 | 81.3 | 81.3 | 0.0 (0.0%) | 636,942 |
15 Dec 2023 | CNY | 81.46 | 81.99 | 80.3 | 81.3 | 81.3 | -0.17 (-0.21%) | 472,276 |
14 Dec 2023 | CNY | 81.95 | 83.2 | 80.4 | 81.47 | 81.47 | -0.31 (-0.38%) | 841,481 |
13 Dec 2023 | CNY | 81.4 | 83.12 | 80.13 | 81.78 | 81.78 | +0.28 (+0.34%) | 927,544 |
12 Dec 2023 | CNY | 83.12 | 83.71 | 80.28 | 81.5 | 81.5 | -2.34 (-2.79%) | 1,219,476 |
11 Dec 2023 | CNY | 82.11 | 84.25 | 79.99 | 83.84 | 83.84 | +1.26 (+1.53%) | 935,012 |
8 Dec 2023 | CNY | 80.01 | 82.58 | 80.01 | 82.58 | 82.58 | +1.71 (+2.11%) | 1,350,033 |
7 Dec 2023 | CNY | 81.9 | 82.68 | 80 | 80.87 | 80.87 | -1.03 (-1.26%) | 585,437 |
6 Dec 2023 | CNY | 81.11 | 83.46 | 81.11 | 81.9 | 81.9 | +0.4 (+0.49%) | 992,564 |
5 Dec 2023 | CNY | 81.96 | 82.88 | 81 | 81.5 | 81.5 | -0.46 (-0.56%) | 853,319 |
4 Dec 2023 | CNY | 81.81 | 83.29 | 80.53 | 81.96 | 81.96 | -0.39 (-0.47%) | 1,323,147 |
1 Dec 2023 | CNY | 83.5 | 83.98 | 82.02 | 82.35 | 82.35 | -1.15 (-1.38%) | 767,497 |
30 Nov 2023 | CNY | 84.66 | 84.8 | 82 | 83.5 | 83.5 | -1.39 (-1.64%) | 1,094,578 |
29 Nov 2023 | CNY | 87.06 | 87.6 | 84.02 | 84.89 | 84.89 | -2.69 (-3.07%) | 1,789,149 |
28 Nov 2023 | CNY | 87.55 | 88.68 | 85.88 | 87.58 | 87.58 | +0.08 (+0.09%) | 680,706 |
27 Nov 2023 | CNY | 86.8 | 89.56 | 85.13 | 87.5 | 87.5 | +1.2 (+1.39%) | 1,139,981 |
24 Nov 2023 | CNY | 86.99 | 88.05 | 85.47 | 86.3 | 86.3 | -0.2 (-0.23%) | 1,138,088 |
23 Nov 2023 | CNY | 87.04 | 87.69 | 84.21 | 86.5 | 86.5 | -1.26 (-1.44%) | 2,009,746 |
22 Nov 2023 | CNY | 89.8 | 93.98 | 87.45 | 87.76 | 87.76 | -2.41 (-2.67%) | 1,688,160 |
21 Nov 2023 | CNY | 89.34 | 94.94 | 88.89 | 90.17 | 90.17 | +1.33 (+1.50%) | 2,279,347 |