Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 53.6 | 55.3 | 53.02 | 53.71 | 53.71 | -0.56 (-1.03%) | 3,799,678 |
20 Feb 2024 | CNY | 53.77 | 54.29 | 53.28 | 54.27 | 54.27 | -0.13 (-0.24%) | 2,576,163 |
19 Feb 2024 | CNY | 58.38 | 58.38 | 53.21 | 54.4 | 54.4 | -3.92 (-6.72%) | 5,162,685 |
8 Feb 2024 | CNY | 58.3 | 59.47 | 57.33 | 58.32 | 58.32 | +0.41 (+0.71%) | 3,597,329 |
7 Feb 2024 | CNY | 54.47 | 58.87 | 54.16 | 57.91 | 57.91 | +3.6 (+6.63%) | 5,181,321 |
6 Feb 2024 | CNY | 51.66 | 55.37 | 51.51 | 54.31 | 54.31 | +2.21 (+4.24%) | 4,040,470 |
5 Feb 2024 | CNY | 49.61 | 53.5 | 49.41 | 52.1 | 52.1 | +2.49 (+5.02%) | 2,999,921 |
2 Feb 2024 | CNY | 49.41 | 50.89 | 48.89 | 49.61 | 49.61 | +0.23 (+0.47%) | 1,806,465 |
1 Feb 2024 | CNY | 49.83 | 50.45 | 49.32 | 49.38 | 49.38 | -1.27 (-2.51%) | 2,175,201 |
31 Jan 2024 | CNY | 50.24 | 52.62 | 49.81 | 50.65 | 50.65 | +0.25 (+0.50%) | 3,002,090 |
30 Jan 2024 | CNY | 51.4 | 51.4 | 50.21 | 50.4 | 50.4 | -1.34 (-2.59%) | 2,321,042 |
29 Jan 2024 | CNY | 51.16 | 55 | 51.16 | 51.74 | 51.74 | +0.25 (+0.49%) | 2,219,980 |
26 Jan 2024 | CNY | 51.54 | 51.99 | 51.21 | 51.49 | 51.49 | -0.05 (-0.10%) | 1,248,092 |
25 Jan 2024 | CNY | 50.5 | 51.8 | 50.01 | 51.54 | 51.54 | +1.04 (+2.06%) | 1,105,572 |
24 Jan 2024 | CNY | 50.04 | 50.73 | 49.57 | 50.5 | 50.5 | +0.48 (+0.96%) | 1,974,537 |
23 Jan 2024 | CNY | 50.17 | 50.39 | 49.27 | 50.02 | 50.02 | -0.44 (-0.87%) | 1,739,090 |
22 Jan 2024 | CNY | 51.94 | 52.26 | 50.01 | 50.46 | 50.46 | -1.49 (-2.87%) | 1,545,900 |
19 Jan 2024 | CNY | 51.72 | 52.25 | 51.3 | 51.95 | 51.95 | +0.32 (+0.62%) | 1,340,305 |
18 Jan 2024 | CNY | 51.69 | 52.19 | 50.13 | 51.63 | 51.63 | -0.56 (-1.07%) | 2,217,797 |
17 Jan 2024 | CNY | 52.31 | 53.1 | 52.19 | 52.19 | 52.19 | -0.3 (-0.57%) | 1,574,766 |
16 Jan 2024 | CNY | 52.88 | 52.95 | 52.18 | 52.49 | 52.49 | -0.02 (-0.04%) | 971,200 |
15 Jan 2024 | CNY | 52.23 | 53.06 | 52.02 | 52.51 | 52.51 | +0.31 (+0.59%) | 1,409,430 |
12 Jan 2024 | CNY | 52.32 | 52.97 | 52.03 | 52.2 | 52.2 | -0.08 (-0.15%) | 1,235,916 |
11 Jan 2024 | CNY | 54.1 | 54.1 | 52.28 | 52.28 | 52.28 | -1.62 (-3.01%) | 1,212,545 |
10 Jan 2024 | CNY | 53.75 | 54.33 | 53.53 | 53.9 | 53.9 | +0.15 (+0.28%) | 1,253,040 |
9 Jan 2024 | CNY | 53.74 | 53.88 | 53.19 | 53.75 | 53.75 | +0.14 (+0.26%) | 1,605,700 |
8 Jan 2024 | CNY | 54.01 | 54.16 | 53.16 | 53.61 | 53.61 | -0.4 (-0.74%) | 2,211,049 |
5 Jan 2024 | CNY | 53.15 | 54.55 | 52.66 | 54.01 | 54.01 | +0.65 (+1.22%) | 2,455,274 |
4 Jan 2024 | CNY | 52.4 | 53.74 | 51.95 | 53.36 | 53.36 | +0.95 (+1.81%) | 1,494,900 |
3 Jan 2024 | CNY | 52.14 | 52.91 | 52.1 | 52.41 | 52.41 | +0.23 (+0.44%) | 1,095,725 |