Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 59.65 | 63 | 55 | 58.1 | 58.1 | -1.1 (-1.86%) | 2,004,750 |
6 Feb 2024 | CNY | 55.83 | 61.98 | 51 | 59.2 | 59.2 | +3.83 (+6.92%) | 1,747,440 |
5 Feb 2024 | CNY | 62 | 62 | 50.65 | 55.37 | 55.37 | -4.49 (-7.50%) | 1,436,640 |
2 Feb 2024 | CNY | 67.5 | 68.34 | 58.1 | 59.86 | 59.86 | -7.09 (-10.59%) | 1,188,500 |
1 Feb 2024 | CNY | 68 | 68.71 | 65.3 | 66.95 | 66.95 | -2.05 (-2.97%) | 671,330 |
31 Jan 2024 | CNY | 73.04 | 74.42 | 68.9 | 69 | 69 | -4.67 (-6.34%) | 642,550 |
30 Jan 2024 | CNY | 72.22 | 76.04 | 72.22 | 73.67 | 73.67 | -1.58 (-2.10%) | 365,800 |
29 Jan 2024 | CNY | 77.08 | 80.3 | 75.21 | 75.25 | 75.25 | -2.75 (-3.53%) | 568,030 |
26 Jan 2024 | CNY | 79.99 | 80.66 | 78 | 78 | 78 | -2.48 (-3.08%) | 554,980 |
25 Jan 2024 | CNY | 75.53 | 81.7 | 73.66 | 80.48 | 80.48 | +5 (+6.62%) | 1,072,220 |
24 Jan 2024 | CNY | 73.56 | 75.8 | 70.5 | 75.48 | 75.48 | +1.98 (+2.69%) | 993,580 |
23 Jan 2024 | CNY | 72.68 | 74.98 | 71 | 73.5 | 73.5 | -0.1 (-0.14%) | 494,560 |
22 Jan 2024 | CNY | 76.73 | 77.82 | 73.5 | 73.6 | 73.6 | -3.16 (-4.12%) | 982,100 |
19 Jan 2024 | CNY | 78.9 | 80.7 | 76.67 | 76.76 | 76.76 | -2.14 (-2.71%) | 798,750 |
18 Jan 2024 | CNY | 76.65 | 78.95 | 76.11 | 78.9 | 78.9 | +2.74 (+3.60%) | 1,440,230 |
17 Jan 2024 | CNY | 77.21 | 79 | 76.05 | 76.16 | 76.16 | -1.24 (-1.60%) | 979,890 |
16 Jan 2024 | CNY | 81.5 | 82.9 | 76.17 | 77.4 | 77.4 | -4.5 (-5.49%) | 1,732,430 |
15 Jan 2024 | CNY | 88.99 | 89 | 80 | 81.9 | 81.9 | -6.98 (-7.85%) | 3,284,170 |
12 Jan 2024 | CNY | 90.6 | 92.58 | 88.33 | 88.88 | 88.88 | -1.79 (-1.97%) | 737,500 |
11 Jan 2024 | CNY | 89.62 | 92.8 | 88.53 | 90.67 | 90.67 | +0.76 (+0.85%) | 861,060 |
10 Jan 2024 | CNY | 88 | 92.58 | 86 | 89.91 | 89.91 | +1.7 (+1.93%) | 970,840 |
9 Jan 2024 | CNY | 87.72 | 89 | 87.11 | 88.21 | 88.21 | +0.83 (+0.95%) | 856,870 |
8 Jan 2024 | CNY | 91.72 | 92.82 | 87.38 | 87.38 | 87.38 | -4.62 (-5.02%) | 931,690 |
5 Jan 2024 | CNY | 96.97 | 97.8 | 91.1 | 92 | 92 | -5.8 (-5.93%) | 1,768,340 |
4 Jan 2024 | CNY | 98 | 101.01 | 96.5 | 97.8 | 97.8 | -0.8 (-0.81%) | 1,343,210 |
3 Jan 2024 | CNY | 102 | 102.38 | 96.49 | 98.6 | 98.6 | -3.78 (-3.69%) | 2,559,150 |
2 Jan 2024 | CNY | 100.7 | 105.79 | 95.42 | 102.38 | 102.38 | +4.99 (+5.12%) | 3,780,950 |
29 Dec 2023 | CNY | 88.02 | 99 | 87.78 | 97.39 | 97.39 | +9.03 (+10.22%) | 2,044,400 |
28 Dec 2023 | CNY | 89.85 | 89.85 | 86.01 | 88.36 | 88.36 | -1.32 (-1.47%) | 892,610 |
27 Dec 2023 | CNY | 90.26 | 91.3 | 86.3 | 89.68 | 89.68 | -0.4 (-0.44%) | 682,180 |