Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 27.7 | 29.66 | 27.5 | 27.5 | 27.5 | -0.34 (-1.22%) | 51,838,660 |
27 Feb 2024 | CNY | 27.25 | 27.87 | 27.08 | 27.84 | 27.84 | +0.33 (+1.20%) | 19,896,800 |
26 Feb 2024 | CNY | 28 | 28.2 | 27.4 | 27.51 | 27.51 | -0.48 (-1.71%) | 20,096,970 |
23 Feb 2024 | CNY | 27.85 | 28.2 | 27.68 | 27.99 | 27.99 | -0.36 (-1.27%) | 26,134,220 |
22 Feb 2024 | CNY | 26.9 | 28.4 | 26.66 | 28.35 | 28.35 | +0.69 (+2.49%) | 38,041,790 |
21 Feb 2024 | CNY | 27.78 | 28.8 | 27.45 | 27.66 | 27.66 | -0.54 (-1.91%) | 47,742,810 |
20 Feb 2024 | CNY | 28.37 | 28.41 | 27.21 | 28.2 | 28.2 | +0.24 (+0.86%) | 39,468,730 |
19 Feb 2024 | CNY | 26.9 | 28.4 | 26.51 | 27.96 | 27.96 | +0.4 (+1.45%) | 59,754,580 |
8 Feb 2024 | CNY | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | +2.51 (+10.02%) | 8,597,740 |
7 Feb 2024 | CNY | 24.35 | 25.05 | 24.01 | 25.05 | 25.05 | +2.28 (+10.01%) | 15,142,780 |
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 |