Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 31.26 | 31.26 | 30.6 | 30.91 | 30.91 | -0.28 (-0.90%) | 2,825,443 |
22 Feb 2024 | CNY | 31.4 | 31.44 | 30.9 | 31.19 | 31.19 | +0.03 (+0.10%) | 3,077,750 |
21 Feb 2024 | CNY | 30.75 | 31.4 | 30.31 | 31.16 | 31.16 | +0.53 (+1.73%) | 4,846,473 |
20 Feb 2024 | CNY | 30.83 | 31.27 | 30.28 | 30.63 | 30.63 | -0.3 (-0.97%) | 3,171,428 |
19 Feb 2024 | CNY | 32.25 | 32.41 | 30.84 | 30.93 | 30.93 | -0.85 (-2.67%) | 6,251,208 |
8 Feb 2024 | CNY | 32.79 | 35.3 | 31.29 | 31.78 | 31.78 | -1.02 (-3.11%) | 10,478,871 |
7 Feb 2024 | CNY | 30.17 | 32.8 | 29.91 | 32.8 | 32.8 | +2.62 (+8.68%) | 9,368,598 |
6 Feb 2024 | CNY | 27.44 | 30.18 | 27.33 | 30.18 | 30.18 | +2.74 (+9.99%) | 6,492,034 |
5 Feb 2024 | CNY | 26.89 | 28.45 | 26.27 | 27.44 | 27.44 | +0.43 (+1.59%) | 5,194,945 |
2 Feb 2024 | CNY | 27.37 | 27.58 | 26.32 | 27.01 | 27.01 | +0.01 (+0.04%) | 2,693,360 |
1 Feb 2024 | CNY | 26.7 | 27.37 | 26.4 | 27 | 27 | +0.29 (+1.09%) | 2,577,379 |
31 Jan 2024 | CNY | 27.09 | 27.45 | 26.46 | 26.71 | 26.71 | -1.08 (-3.89%) | 4,115,170 |
30 Jan 2024 | CNY | 27.82 | 27.95 | 27.19 | 27.79 | 27.79 | -0.03 (-0.11%) | 2,476,700 |
29 Jan 2024 | CNY | 28.36 | 28.4 | 27.68 | 27.82 | 27.82 | -0.2 (-0.71%) | 1,399,900 |
26 Jan 2024 | CNY | 28.43 | 28.43 | 27.85 | 28.02 | 28.02 | -0.31 (-1.09%) | 1,962,886 |
25 Jan 2024 | CNY | 27.8 | 28.37 | 27.41 | 28.33 | 28.33 | +0.7 (+2.53%) | 1,811,500 |
24 Jan 2024 | CNY | 27.66 | 27.89 | 26.8 | 27.63 | 27.63 | +0.2 (+0.73%) | 2,813,757 |
23 Jan 2024 | CNY | 27.12 | 27.48 | 26.37 | 27.43 | 27.43 | +0.47 (+1.74%) | 2,542,275 |
22 Jan 2024 | CNY | 27.91 | 27.91 | 26.89 | 26.96 | 26.96 | -0.85 (-3.06%) | 2,484,134 |
19 Jan 2024 | CNY | 28.31 | 28.32 | 27.72 | 27.81 | 27.81 | -0.53 (-1.87%) | 2,143,802 |
18 Jan 2024 | CNY | 28.23 | 28.34 | 27.58 | 28.34 | 28.34 | +0.1 (+0.35%) | 2,586,234 |
17 Jan 2024 | CNY | 28.85 | 28.85 | 28.24 | 28.24 | 28.24 | -0.51 (-1.77%) | 2,624,614 |
16 Jan 2024 | CNY | 28.76 | 28.88 | 28.49 | 28.75 | 28.75 | 0.0 (0.0%) | 2,203,014 |
15 Jan 2024 | CNY | 28.6 | 28.93 | 28.44 | 28.75 | 28.75 | +0.15 (+0.52%) | 2,304,600 |
12 Jan 2024 | CNY | 28.69 | 28.81 | 28.26 | 28.6 | 28.6 | -0.12 (-0.42%) | 2,701,746 |
11 Jan 2024 | CNY | 28.31 | 28.76 | 28.16 | 28.72 | 28.72 | +0.33 (+1.16%) | 2,950,319 |
10 Jan 2024 | CNY | 28.26 | 28.69 | 28 | 28.39 | 28.39 | +0.09 (+0.32%) | 2,144,771 |
9 Jan 2024 | CNY | 28.4 | 28.52 | 28.09 | 28.3 | 28.3 | -0.11 (-0.39%) | 1,987,534 |
8 Jan 2024 | CNY | 29.04 | 29.04 | 28.37 | 28.41 | 28.41 | -0.64 (-2.20%) | 2,529,100 |
5 Jan 2024 | CNY | 29.32 | 29.33 | 28.94 | 29.05 | 29.05 | -0.28 (-0.95%) | 2,088,000 |