Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 17.67 | 17.72 | 16.04 | 16.06 | 16.06 | -1.76 (-9.88%) | 1,429,379 |
2 Feb 2024 | CNY | 18.99 | 19.26 | 17.04 | 17.82 | 17.82 | -1.1 (-5.81%) | 1,304,640 |
1 Feb 2024 | CNY | 19.5 | 19.5 | 18.6 | 18.92 | 18.92 | -0.55 (-2.82%) | 1,067,217 |
31 Jan 2024 | CNY | 20.66 | 20.66 | 19.14 | 19.47 | 19.47 | -0.9 (-4.42%) | 1,055,100 |
30 Jan 2024 | CNY | 21.2 | 21.2 | 20.29 | 20.37 | 20.37 | -0.63 (-3%) | 816,375 |
29 Jan 2024 | CNY | 21.8 | 21.8 | 21 | 21 | 21 | -0.5 (-2.33%) | 883,064 |
26 Jan 2024 | CNY | 21.47 | 21.95 | 21.46 | 21.5 | 21.5 | +0.01 (+0.05%) | 772,065 |
25 Jan 2024 | CNY | 20.7 | 21.57 | 20.53 | 21.49 | 21.49 | +0.77 (+3.72%) | 1,001,534 |
24 Jan 2024 | CNY | 20.77 | 21.1 | 19.97 | 20.72 | 20.72 | +0.02 (+0.10%) | 959,331 |
23 Jan 2024 | CNY | 21.13 | 21.17 | 20.31 | 20.7 | 20.7 | -0.43 (-2.04%) | 934,905 |
22 Jan 2024 | CNY | 22.48 | 22.49 | 20.91 | 21.13 | 21.13 | -1.35 (-6.01%) | 901,764 |
19 Jan 2024 | CNY | 22.63 | 22.88 | 22.26 | 22.48 | 22.48 | -0.14 (-0.62%) | 560,400 |
18 Jan 2024 | CNY | 23 | 23.4 | 22.11 | 22.62 | 22.62 | -0.67 (-2.88%) | 883,164 |
17 Jan 2024 | CNY | 23.69 | 23.93 | 23.2 | 23.29 | 23.29 | -0.41 (-1.73%) | 462,110 |
16 Jan 2024 | CNY | 23.8 | 23.9 | 23.43 | 23.7 | 23.7 | -0.23 (-0.96%) | 456,464 |
15 Jan 2024 | CNY | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 (0.0%) | 481,500 |
12 Jan 2024 | CNY | 24.14 | 24.33 | 23.82 | 23.93 | 23.93 | 0.0 (0.0%) | 840,400 |
11 Jan 2024 | CNY | 23.75 | 23.98 | 23.57 | 23.93 | 23.93 | +0.3 (+1.27%) | 319,500 |
10 Jan 2024 | CNY | 23.81 | 23.99 | 23.51 | 23.63 | 23.63 | -0.18 (-0.76%) | 488,034 |
9 Jan 2024 | CNY | 23.5 | 23.95 | 23.5 | 23.81 | 23.81 | +0.33 (+1.41%) | 380,500 |
8 Jan 2024 | CNY | 23.8 | 23.87 | 23.46 | 23.48 | 23.48 | -0.32 (-1.34%) | 425,300 |
5 Jan 2024 | CNY | 24.04 | 24.19 | 23.68 | 23.8 | 23.8 | -0.24 (-1.00%) | 443,500 |
4 Jan 2024 | CNY | 24 | 24.08 | 23.84 | 24.04 | 24.04 | +0.06 (+0.25%) | 416,611 |
3 Jan 2024 | CNY | 24.06 | 24.06 | 23.86 | 23.98 | 23.98 | +0.01 (+0.04%) | 506,202 |
2 Jan 2024 | CNY | 23.47 | 24.12 | 23.47 | 23.97 | 23.97 | +0.51 (+2.17%) | 864,200 |
29 Dec 2023 | CNY | 23.41 | 23.5 | 23.34 | 23.46 | 23.46 | +0.04 (+0.17%) | 396,200 |
28 Dec 2023 | CNY | 23 | 23.59 | 22.93 | 23.42 | 23.42 | +0.42 (+1.83%) | 617,464 |
27 Dec 2023 | CNY | 22.97 | 23.06 | 22.73 | 23 | 23 | +0.12 (+0.52%) | 325,965 |
26 Dec 2023 | CNY | 23.02 | 23.18 | 22.82 | 22.88 | 22.88 | -0.14 (-0.61%) | 375,210 |
25 Dec 2023 | CNY | 23.3 | 23.4 | 22.9 | 23.02 | 23.02 | -0.39 (-1.67%) | 480,264 |