Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 20.55 | 22.77 | 20.4 | 22.77 | 22.77 | +2.07 (+10.00%) | 12,160,210 |
5 Feb 2024 | CNY | 21.95 | 21.95 | 20.26 | 20.7 | 20.7 | -1.43 (-6.46%) | 15,310,060 |
2 Feb 2024 | CNY | 23.01 | 23.44 | 21.26 | 22.13 | 22.13 | -1.12 (-4.82%) | 15,262,390 |
1 Feb 2024 | CNY | 23.65 | 24.09 | 23 | 23.25 | 23.25 | -0.75 (-3.13%) | 10,613,740 |
31 Jan 2024 | CNY | 23.74 | 24.85 | 22.99 | 24 | 24 | +0.13 (+0.54%) | 15,924,090 |
30 Jan 2024 | CNY | 24.2 | 24.88 | 23.85 | 23.87 | 23.87 | -1.27 (-5.05%) | 12,049,390 |
29 Jan 2024 | CNY | 25.05 | 25.77 | 24.81 | 25.14 | 25.14 | +0.23 (+0.92%) | 17,629,840 |
26 Jan 2024 | CNY | 24.88 | 25.8 | 24.8 | 24.91 | 24.91 | -0.08 (-0.32%) | 13,573,030 |
25 Jan 2024 | CNY | 23.74 | 25.08 | 23.62 | 24.99 | 24.99 | +1.22 (+5.13%) | 15,012,800 |
24 Jan 2024 | CNY | 23.11 | 23.87 | 22.69 | 23.77 | 23.77 | +0.68 (+2.94%) | 8,544,900 |
23 Jan 2024 | CNY | 22.79 | 23.24 | 22.33 | 23.09 | 23.09 | +0.3 (+1.32%) | 8,684,780 |
22 Jan 2024 | CNY | 24.32 | 24.57 | 22.51 | 22.79 | 22.79 | -1.69 (-6.90%) | 10,767,450 |
19 Jan 2024 | CNY | 24.44 | 24.85 | 24.3 | 24.48 | 24.48 | -0.14 (-0.57%) | 4,623,170 |
18 Jan 2024 | CNY | 24.86 | 24.9 | 23.72 | 24.62 | 24.62 | -0.26 (-1.05%) | 10,747,940 |
17 Jan 2024 | CNY | 25.53 | 25.58 | 24.88 | 24.88 | 24.88 | -0.71 (-2.77%) | 4,869,110 |
16 Jan 2024 | CNY | 25.58 | 25.75 | 25.24 | 25.59 | 25.59 | -0.05 (-0.20%) | 5,875,790 |
15 Jan 2024 | CNY | 25.7 | 25.92 | 25.51 | 25.64 | 25.64 | -0.27 (-1.04%) | 3,754,500 |
12 Jan 2024 | CNY | 26.19 | 26.34 | 25.9 | 25.91 | 25.91 | -0.35 (-1.33%) | 5,274,630 |
11 Jan 2024 | CNY | 25.7 | 26.35 | 25.6 | 26.26 | 26.26 | +0.49 (+1.90%) | 6,795,310 |
10 Jan 2024 | CNY | 25.7 | 26.1 | 25.25 | 25.77 | 25.77 | +0.08 (+0.31%) | 6,112,550 |
9 Jan 2024 | CNY | 25.83 | 26.03 | 25.48 | 25.69 | 25.69 | -0.17 (-0.66%) | 7,054,230 |
8 Jan 2024 | CNY | 26.36 | 26.42 | 25.86 | 25.86 | 25.86 | -0.57 (-2.16%) | 7,589,220 |
5 Jan 2024 | CNY | 26.8 | 27.18 | 26.3 | 26.43 | 26.43 | -0.5 (-1.86%) | 7,438,270 |
4 Jan 2024 | CNY | 27.61 | 27.67 | 26.8 | 26.93 | 26.93 | -0.64 (-2.32%) | 7,403,090 |
3 Jan 2024 | CNY | 27.51 | 27.76 | 27.39 | 27.57 | 27.57 | -0.15 (-0.54%) | 6,193,640 |
2 Jan 2024 | CNY | 27.99 | 28 | 27.51 | 27.72 | 27.72 | +0.05 (+0.18%) | 10,465,530 |
29 Dec 2023 | CNY | 27.8 | 27.99 | 27.62 | 27.67 | 27.67 | -0.13 (-0.47%) | 8,308,640 |
28 Dec 2023 | CNY | 26.79 | 27.93 | 26.79 | 27.8 | 27.8 | +0.88 (+3.27%) | 15,032,530 |
27 Dec 2023 | CNY | 27.09 | 27.15 | 26.7 | 26.92 | 26.92 | -0.17 (-0.63%) | 5,575,910 |
26 Dec 2023 | CNY | 27.4 | 27.75 | 27.01 | 27.09 | 27.09 | -0.46 (-1.67%) | 7,586,980 |