Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 25.59 | 25.9 | 23.7 | 23.7 | 23.7 | -2.63 (-9.99%) | 6,753,740 |
2 Feb 2024 | CNY | 27.35 | 27.88 | 24.8 | 26.33 | 26.33 | -1.11 (-4.05%) | 7,579,426 |
1 Feb 2024 | CNY | 26.59 | 28.31 | 26.22 | 27.44 | 27.44 | +0.65 (+2.43%) | 7,601,100 |
31 Jan 2024 | CNY | 28.33 | 28.55 | 26.77 | 26.79 | 26.79 | -1.4 (-4.97%) | 4,275,778 |
30 Jan 2024 | CNY | 28.34 | 29.65 | 27.8 | 28.19 | 28.19 | -0.17 (-0.60%) | 4,248,400 |
29 Jan 2024 | CNY | 29.8 | 30 | 28.23 | 28.36 | 28.36 | -1.18 (-3.99%) | 3,586,451 |
26 Jan 2024 | CNY | 30.03 | 30.36 | 29.42 | 29.54 | 29.54 | -0.68 (-2.25%) | 3,871,337 |
25 Jan 2024 | CNY | 29.46 | 30.26 | 28.62 | 30.22 | 30.22 | +0.72 (+2.44%) | 5,559,747 |
24 Jan 2024 | CNY | 30.31 | 30.5 | 28.2 | 29.5 | 29.5 | -0.52 (-1.73%) | 6,692,400 |
23 Jan 2024 | CNY | 29.5 | 30.49 | 28.93 | 30.02 | 30.02 | +0.45 (+1.52%) | 3,932,226 |
22 Jan 2024 | CNY | 31.35 | 31.64 | 29.34 | 29.57 | 29.57 | -1.87 (-5.95%) | 4,358,549 |
19 Jan 2024 | CNY | 32.5 | 32.87 | 31.41 | 31.44 | 31.44 | -1.16 (-3.56%) | 3,186,979 |
18 Jan 2024 | CNY | 31.7 | 32.65 | 31.16 | 32.6 | 32.6 | +0.62 (+1.94%) | 5,253,907 |
17 Jan 2024 | CNY | 33.37 | 33.37 | 31.98 | 31.98 | 31.98 | -1.52 (-4.54%) | 3,638,000 |
16 Jan 2024 | CNY | 33.63 | 33.75 | 32.99 | 33.5 | 33.5 | +0.01 (+0.03%) | 2,316,039 |
15 Jan 2024 | CNY | 33.21 | 33.68 | 32.55 | 33.49 | 33.49 | +0.09 (+0.27%) | 3,168,900 |
12 Jan 2024 | CNY | 33.99 | 34.42 | 33.4 | 33.4 | 33.4 | -0.68 (-2.00%) | 3,046,634 |
11 Jan 2024 | CNY | 33.12 | 34.2 | 33.06 | 34.08 | 34.08 | +0.95 (+2.87%) | 4,029,051 |
10 Jan 2024 | CNY | 34.17 | 34.31 | 33.13 | 33.13 | 33.13 | -1.42 (-4.11%) | 4,171,000 |
9 Jan 2024 | CNY | 33.76 | 35.32 | 33.42 | 34.55 | 34.55 | +1.19 (+3.57%) | 5,565,400 |
8 Jan 2024 | CNY | 34.07 | 34.07 | 33 | 33.36 | 33.36 | -0.89 (-2.60%) | 2,816,500 |
5 Jan 2024 | CNY | 35.11 | 35.58 | 34.03 | 34.25 | 34.25 | -0.68 (-1.95%) | 3,246,172 |
4 Jan 2024 | CNY | 35 | 35.18 | 34.6 | 34.93 | 34.93 | -0.36 (-1.02%) | 2,397,400 |
3 Jan 2024 | CNY | 35.67 | 35.67 | 33.89 | 35.29 | 35.29 | -0.43 (-1.20%) | 5,828,559 |
2 Jan 2024 | CNY | 36.18 | 36.5 | 35.72 | 35.72 | 35.72 | -0.63 (-1.73%) | 2,865,938 |
29 Dec 2023 | CNY | 35.48 | 36.46 | 35.37 | 36.35 | 36.35 | +0.85 (+2.39%) | 4,143,553 |
28 Dec 2023 | CNY | 34.95 | 35.74 | 34.6 | 35.5 | 35.5 | +0.54 (+1.54%) | 4,114,901 |
27 Dec 2023 | CNY | 34.35 | 35.24 | 34.22 | 34.96 | 34.96 | +0.25 (+0.72%) | 3,167,800 |
26 Dec 2023 | CNY | 35.6 | 36.08 | 34.59 | 34.71 | 34.71 | -1.27 (-3.53%) | 3,651,130 |
25 Dec 2023 | CNY | 35.1 | 36.08 | 34.89 | 35.98 | 35.98 | +0.66 (+1.87%) | 3,852,400 |