Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 27.8 | 28.13 | 25.66 | 25.69 | 25.69 | -2.31 (-8.25%) | 22,346,150 |
27 Feb 2024 | CNY | 26.15 | 28.09 | 25.91 | 28 | 28 | +1.59 (+6.02%) | 21,713,510 |
26 Feb 2024 | CNY | 26.51 | 27.27 | 26.1 | 26.41 | 26.41 | -0.09 (-0.34%) | 17,532,620 |
23 Feb 2024 | CNY | 26.68 | 26.79 | 25.97 | 26.5 | 26.5 | +0.09 (+0.34%) | 18,354,660 |
22 Feb 2024 | CNY | 25.96 | 27 | 25.66 | 26.41 | 26.41 | +1.69 (+6.84%) | 22,886,960 |
21 Feb 2024 | CNY | 24.25 | 25.67 | 23.94 | 24.72 | 24.72 | +0.1 (+0.41%) | 15,792,520 |
20 Feb 2024 | CNY | 23.95 | 25.36 | 23.62 | 24.62 | 24.62 | +0.31 (+1.28%) | 15,360,140 |
19 Feb 2024 | CNY | 24.04 | 24.52 | 23.69 | 24.31 | 24.31 | +0.63 (+2.66%) | 14,598,700 |
8 Feb 2024 | CNY | 23.01 | 24.5 | 22.86 | 23.68 | 23.68 | +0.9 (+3.95%) | 16,715,480 |
7 Feb 2024 | CNY | 21.79 | 23 | 21.53 | 22.78 | 22.78 | +1 (+4.59%) | 19,333,250 |
6 Feb 2024 | CNY | 20 | 22.27 | 19.77 | 21.78 | 21.78 | +1.51 (+7.45%) | 16,849,970 |
5 Feb 2024 | CNY | 21.73 | 21.99 | 19.86 | 20.27 | 20.27 | -1.8 (-8.16%) | 17,473,690 |
2 Feb 2024 | CNY | 22.91 | 23.47 | 21.19 | 22.07 | 22.07 | -0.85 (-3.71%) | 14,494,460 |
1 Feb 2024 | CNY | 22.65 | 23.9 | 22.24 | 22.92 | 22.92 | +0.24 (+1.06%) | 13,875,250 |
31 Jan 2024 | CNY | 24.13 | 24.57 | 22.5 | 22.68 | 22.68 | -1.59 (-6.55%) | 17,176,180 |
30 Jan 2024 | CNY | 24.74 | 25.44 | 24.27 | 24.27 | 24.27 | -0.49 (-1.98%) | 13,211,580 |
29 Jan 2024 | CNY | 25.52 | 25.86 | 24.66 | 24.76 | 24.76 | -0.76 (-2.98%) | 16,197,670 |
26 Jan 2024 | CNY | 25.04 | 26.77 | 24.87 | 25.52 | 25.52 | +0.21 (+0.83%) | 26,270,520 |
25 Jan 2024 | CNY | 23.18 | 25.31 | 22.6 | 25.31 | 25.31 | +2.3 (+10.00%) | 22,405,000 |
24 Jan 2024 | CNY | 21.95 | 23.2 | 21.19 | 23.01 | 23.01 | +1.05 (+4.78%) | 17,940,400 |
23 Jan 2024 | CNY | 21.71 | 22.39 | 21.68 | 21.96 | 21.96 | +0.07 (+0.32%) | 12,675,310 |
22 Jan 2024 | CNY | 22.65 | 23.21 | 21.68 | 21.89 | 21.89 | -1.04 (-4.54%) | 11,221,950 |
19 Jan 2024 | CNY | 23.75 | 23.95 | 22.83 | 22.93 | 22.93 | -1 (-4.18%) | 10,764,400 |
18 Jan 2024 | CNY | 23.85 | 24.1 | 22.96 | 23.93 | 23.93 | +0.15 (+0.63%) | 10,678,180 |
17 Jan 2024 | CNY | 24.56 | 24.6 | 23.76 | 23.78 | 23.78 | -0.73 (-2.98%) | 6,641,540 |
16 Jan 2024 | CNY | 25.03 | 25.05 | 24.15 | 24.51 | 24.51 | -0.49 (-1.96%) | 10,607,920 |
15 Jan 2024 | CNY | 24.66 | 25.44 | 24.51 | 25 | 25 | +0.21 (+0.85%) | 7,436,870 |
12 Jan 2024 | CNY | 25.44 | 25.45 | 24.72 | 24.79 | 24.79 | -0.7 (-2.75%) | 8,662,270 |
11 Jan 2024 | CNY | 24.31 | 25.77 | 24.31 | 25.49 | 25.49 | +1.39 (+5.77%) | 14,458,380 |
10 Jan 2024 | CNY | 24.39 | 24.94 | 23.63 | 24.1 | 24.1 | -0.5 (-2.03%) | 12,330,440 |