Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 65.5 | 73.52 | 65.5 | 71.22 | 71.22 | +5.53 (+8.42%) | 2,136,800 |
7 Feb 2024 | CNY | 68.8 | 72 | 64.05 | 65.69 | 65.69 | -3.36 (-4.87%) | 2,416,200 |
6 Feb 2024 | CNY | 60.5 | 70.9 | 58.5 | 69.05 | 69.05 | +6.05 (+9.60%) | 2,307,030 |
5 Feb 2024 | CNY | 69.66 | 69.66 | 60 | 63 | 63 | -8 (-11.27%) | 2,839,710 |
2 Feb 2024 | CNY | 73 | 75.57 | 68.45 | 71 | 71 | -1.5 (-2.07%) | 2,602,450 |
1 Feb 2024 | CNY | 67.1 | 75.5 | 66.18 | 72.5 | 72.5 | +5.5 (+8.21%) | 2,252,370 |
31 Jan 2024 | CNY | 69.49 | 71.97 | 67 | 67 | 67 | -3.2 (-4.56%) | 1,736,770 |
30 Jan 2024 | CNY | 69.9 | 72.9 | 67.11 | 70.2 | 70.2 | +3.7 (+5.56%) | 2,894,840 |
29 Jan 2024 | CNY | 71.14 | 71.99 | 66.06 | 66.5 | 66.5 | -3.64 (-5.19%) | 1,401,660 |
26 Jan 2024 | CNY | 73 | 73.05 | 70.01 | 70.14 | 70.14 | -3.89 (-5.25%) | 952,130 |
25 Jan 2024 | CNY | 71.44 | 74.72 | 68.83 | 74.03 | 74.03 | +3.16 (+4.46%) | 1,000,130 |
24 Jan 2024 | CNY | 73.86 | 73.86 | 68.51 | 70.87 | 70.87 | -2.52 (-3.43%) | 1,124,150 |
23 Jan 2024 | CNY | 72.1 | 74 | 71.17 | 73.39 | 73.39 | +1.29 (+1.79%) | 750,470 |
22 Jan 2024 | CNY | 76.75 | 77.76 | 71.5 | 72.1 | 72.1 | -5.7 (-7.33%) | 1,089,990 |
19 Jan 2024 | CNY | 79.79 | 80.3 | 77.38 | 77.8 | 77.8 | -1.42 (-1.79%) | 681,510 |
18 Jan 2024 | CNY | 78.59 | 79.69 | 76.06 | 79.22 | 79.22 | +0.22 (+0.28%) | 847,950 |
17 Jan 2024 | CNY | 81.93 | 82.53 | 79 | 79 | 79 | -3 (-3.66%) | 578,450 |
16 Jan 2024 | CNY | 83.89 | 83.89 | 80.24 | 82 | 82 | -1.95 (-2.32%) | 795,800 |
15 Jan 2024 | CNY | 81.2 | 84.39 | 81.12 | 83.95 | 83.95 | +1.83 (+2.23%) | 780,290 |
12 Jan 2024 | CNY | 84.57 | 84.69 | 82 | 82.12 | 82.12 | -2.49 (-2.94%) | 749,840 |
11 Jan 2024 | CNY | 84.3 | 85.85 | 83.38 | 84.61 | 84.61 | -0.19 (-0.22%) | 956,680 |
10 Jan 2024 | CNY | 83.83 | 85.99 | 82.22 | 84.8 | 84.8 | +0.39 (+0.46%) | 694,730 |
9 Jan 2024 | CNY | 87.49 | 87.88 | 83.7 | 84.41 | 84.41 | -1.91 (-2.21%) | 909,510 |
8 Jan 2024 | CNY | 89.6 | 89.6 | 86.26 | 86.32 | 86.32 | -2.56 (-2.88%) | 554,360 |
5 Jan 2024 | CNY | 90.5 | 91.4 | 88.84 | 88.88 | 88.88 | -1.7 (-1.88%) | 683,580 |
4 Jan 2024 | CNY | 91.78 | 92.28 | 89.89 | 90.58 | 90.58 | -1.6 (-1.74%) | 625,710 |
3 Jan 2024 | CNY | 93.18 | 93.98 | 91.17 | 92.18 | 92.18 | -1.61 (-1.72%) | 824,450 |
2 Jan 2024 | CNY | 97.88 | 99.17 | 92 | 93.79 | 93.79 | -4.19 (-4.28%) | 1,326,430 |
29 Dec 2023 | CNY | 96.97 | 100.3 | 96.22 | 97.98 | 97.98 | +1.02 (+1.05%) | 1,019,340 |
28 Dec 2023 | CNY | 95.95 | 98.77 | 94.58 | 96.96 | 96.96 | +1.3 (+1.36%) | 702,720 |