Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 37.8 | 39.48 | 37.28 | 39.25 | 39.25 | +1.09 (+2.86%) | 1,056,136 |
19 Feb 2024 | CNY | 37.31 | 38.87 | 36.7 | 38.16 | 38.16 | +0.85 (+2.28%) | 1,453,661 |
8 Feb 2024 | CNY | 33.9 | 37.31 | 31.5 | 37.31 | 37.31 | +3.39 (+9.99%) | 1,352,317 |
7 Feb 2024 | CNY | 36.02 | 36.07 | 33.02 | 33.92 | 33.92 | -2.28 (-6.30%) | 1,275,979 |
6 Feb 2024 | CNY | 35 | 37.19 | 32.17 | 36.2 | 36.2 | +0.46 (+1.29%) | 1,442,000 |
5 Feb 2024 | CNY | 39.01 | 39.98 | 35.74 | 35.74 | 35.74 | -3.97 (-10.00%) | 792,600 |
2 Feb 2024 | CNY | 42.34 | 43 | 38.24 | 39.71 | 39.71 | -2.44 (-5.79%) | 718,300 |
1 Feb 2024 | CNY | 42.31 | 42.76 | 41 | 42.15 | 42.15 | -0.2 (-0.47%) | 708,100 |
31 Jan 2024 | CNY | 45.75 | 45.75 | 42.04 | 42.35 | 42.35 | -3.28 (-7.19%) | 759,400 |
30 Jan 2024 | CNY | 47.27 | 47.27 | 45.63 | 45.63 | 45.63 | -1.45 (-3.08%) | 591,400 |
29 Jan 2024 | CNY | 49.48 | 49.89 | 46.95 | 47.08 | 47.08 | -1.61 (-3.31%) | 541,400 |
26 Jan 2024 | CNY | 49.97 | 50.1 | 48.5 | 48.69 | 48.69 | -0.62 (-1.26%) | 590,900 |
25 Jan 2024 | CNY | 47.45 | 49.32 | 46.97 | 49.31 | 49.31 | +1.74 (+3.66%) | 873,900 |
24 Jan 2024 | CNY | 47.8 | 48.47 | 45.09 | 47.57 | 47.57 | +0.27 (+0.57%) | 758,700 |
23 Jan 2024 | CNY | 48.15 | 48.8 | 47 | 47.3 | 47.3 | -0.91 (-1.89%) | 831,400 |
22 Jan 2024 | CNY | 52.05 | 52.05 | 47.88 | 48.21 | 48.21 | -3.49 (-6.75%) | 710,887 |
19 Jan 2024 | CNY | 53.32 | 54.3 | 51.7 | 51.7 | 51.7 | -1.26 (-2.38%) | 498,400 |
18 Jan 2024 | CNY | 53.18 | 53.68 | 51.3 | 52.96 | 52.96 | -0.23 (-0.43%) | 528,600 |
17 Jan 2024 | CNY | 55.01 | 55.01 | 53.19 | 53.19 | 53.19 | -1.48 (-2.71%) | 338,300 |
16 Jan 2024 | CNY | 55.31 | 55.99 | 53.65 | 54.67 | 54.67 | -1.27 (-2.27%) | 557,400 |
15 Jan 2024 | CNY | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.0 (0.0%) | 415,900 |
12 Jan 2024 | CNY | 57.11 | 57.44 | 55.86 | 55.94 | 55.94 | -1.06 (-1.86%) | 464,300 |
11 Jan 2024 | CNY | 55.84 | 57.5 | 55.38 | 57 | 57 | +1.35 (+2.43%) | 580,300 |
10 Jan 2024 | CNY | 55.61 | 57.18 | 55.61 | 55.65 | 55.65 | -1.26 (-2.21%) | 408,000 |
9 Jan 2024 | CNY | 57.4 | 58.35 | 56.24 | 56.91 | 56.91 | -0.49 (-0.85%) | 461,500 |
8 Jan 2024 | CNY | 58.72 | 59.2 | 57.29 | 57.4 | 57.4 | -1.31 (-2.23%) | 392,700 |
5 Jan 2024 | CNY | 59.5 | 60.45 | 58.06 | 58.71 | 58.71 | -0.79 (-1.33%) | 368,810 |
4 Jan 2024 | CNY | 59.59 | 60.25 | 59.27 | 59.5 | 59.5 | -0.26 (-0.44%) | 453,500 |
3 Jan 2024 | CNY | 60.66 | 61.02 | 59.5 | 59.76 | 59.76 | -0.9 (-1.48%) | 597,950 |
2 Jan 2024 | CNY | 61.55 | 61.69 | 60.58 | 60.66 | 60.66 | -0.89 (-1.45%) | 467,200 |