Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 26.98 | 27.99 | 26.42 | 27.99 | 27.99 | +0.35 (+1.27%) | 12,478,138 |
26 Feb 2024 | CNY | 26.65 | 28.08 | 26.64 | 27.64 | 27.64 | +1.76 (+6.80%) | 13,018,420 |
23 Feb 2024 | CNY | 25.2 | 26 | 24.82 | 25.88 | 25.88 | +0.88 (+3.52%) | 7,589,256 |
22 Feb 2024 | CNY | 24.06 | 25.01 | 24.04 | 25 | 25 | +1.02 (+4.25%) | 6,927,559 |
21 Feb 2024 | CNY | 23.7 | 24.63 | 23.55 | 23.98 | 23.98 | -0.04 (-0.17%) | 6,371,489 |
20 Feb 2024 | CNY | 23.3 | 24.19 | 22.75 | 24.02 | 24.02 | +0.64 (+2.74%) | 6,661,883 |
19 Feb 2024 | CNY | 22.95 | 23.7 | 22.89 | 23.38 | 23.38 | +1.04 (+4.66%) | 7,878,874 |
8 Feb 2024 | CNY | 20.71 | 22.55 | 20.25 | 22.34 | 22.34 | +1.82 (+8.87%) | 9,756,688 |
7 Feb 2024 | CNY | 20.75 | 21.74 | 19.98 | 20.52 | 20.52 | +0.03 (+0.15%) | 9,099,755 |
6 Feb 2024 | CNY | 18.99 | 20.97 | 18 | 20.49 | 20.49 | +0.97 (+4.97%) | 9,041,736 |
5 Feb 2024 | CNY | 21.48 | 21.99 | 19.48 | 19.52 | 19.52 | -2.12 (-9.80%) | 9,131,046 |
2 Feb 2024 | CNY | 23.38 | 23.87 | 20.93 | 21.64 | 21.64 | -1.62 (-6.96%) | 6,495,561 |
1 Feb 2024 | CNY | 23.03 | 24 | 22.74 | 23.26 | 23.26 | -0.09 (-0.39%) | 4,205,200 |
31 Jan 2024 | CNY | 24.8 | 24.99 | 23.32 | 23.35 | 23.35 | -1.46 (-5.88%) | 3,827,066 |
30 Jan 2024 | CNY | 25.49 | 25.8 | 24.71 | 24.81 | 24.81 | -0.72 (-2.82%) | 2,834,655 |
29 Jan 2024 | CNY | 26.5 | 26.77 | 25.52 | 25.53 | 25.53 | -0.87 (-3.30%) | 3,334,712 |
26 Jan 2024 | CNY | 27.01 | 27.02 | 26.3 | 26.4 | 26.4 | -0.62 (-2.29%) | 3,845,589 |
25 Jan 2024 | CNY | 25.97 | 27.2 | 25.54 | 27.02 | 27.02 | +1.36 (+5.30%) | 5,765,880 |
24 Jan 2024 | CNY | 26 | 26.08 | 24.57 | 25.66 | 25.66 | 0.0 (0.0%) | 4,169,300 |
23 Jan 2024 | CNY | 25.17 | 25.8 | 25 | 25.66 | 25.66 | +0.57 (+2.27%) | 4,922,022 |
22 Jan 2024 | CNY | 26.7 | 26.89 | 24.9 | 25.09 | 25.09 | -1.66 (-6.21%) | 4,730,406 |
19 Jan 2024 | CNY | 27.3 | 27.45 | 26.75 | 26.75 | 26.75 | -0.56 (-2.05%) | 2,355,345 |
18 Jan 2024 | CNY | 27.03 | 27.46 | 26.36 | 27.31 | 27.31 | +0.02 (+0.07%) | 4,857,343 |
17 Jan 2024 | CNY | 27.92 | 28.1 | 27.22 | 27.29 | 27.29 | -0.69 (-2.47%) | 2,738,066 |
16 Jan 2024 | CNY | 28.45 | 28.45 | 27.57 | 27.98 | 27.98 | -0.58 (-2.03%) | 4,303,044 |
15 Jan 2024 | CNY | 28.46 | 28.82 | 28.12 | 28.56 | 28.56 | +0.09 (+0.32%) | 3,306,400 |
12 Jan 2024 | CNY | 29.31 | 29.35 | 28.32 | 28.47 | 28.47 | -0.84 (-2.87%) | 4,546,535 |
11 Jan 2024 | CNY | 28.76 | 29.58 | 28.76 | 29.31 | 29.31 | +0.55 (+1.91%) | 3,749,934 |
10 Jan 2024 | CNY | 29.3 | 29.6 | 28.7 | 28.76 | 28.76 | -0.75 (-2.54%) | 3,663,352 |
9 Jan 2024 | CNY | 29.21 | 30.04 | 29.21 | 29.51 | 29.51 | +0.35 (+1.20%) | 4,002,300 |