Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 25.35 | 26.6 | 24.3 | 25.56 | 25.56 | -0.16 (-0.62%) | 2,143,616 |
6 Feb 2024 | CNY | 24 | 26 | 22.24 | 25.72 | 25.72 | +1.68 (+6.99%) | 2,549,748 |
5 Feb 2024 | CNY | 26.66 | 26.66 | 24.04 | 24.04 | 24.04 | -2.67 (-10.00%) | 2,328,945 |
2 Feb 2024 | CNY | 28.56 | 28.98 | 25.71 | 26.71 | 26.71 | -1.82 (-6.38%) | 2,425,827 |
1 Feb 2024 | CNY | 28.88 | 29.86 | 28.39 | 28.53 | 28.53 | -0.8 (-2.73%) | 1,541,400 |
31 Jan 2024 | CNY | 30.59 | 31.4 | 29.03 | 29.33 | 29.33 | -1.72 (-5.54%) | 2,185,340 |
30 Jan 2024 | CNY | 33 | 33 | 31 | 31.05 | 31.05 | -1.89 (-5.74%) | 2,118,561 |
29 Jan 2024 | CNY | 34.67 | 34.87 | 32.8 | 32.94 | 32.94 | -1.81 (-5.21%) | 1,683,460 |
26 Jan 2024 | CNY | 35.35 | 35.35 | 34.65 | 34.75 | 34.75 | -0.67 (-1.89%) | 1,846,448 |
25 Jan 2024 | CNY | 35.13 | 35.5 | 34.45 | 35.42 | 35.42 | +0.35 (+1.00%) | 4,014,453 |
24 Jan 2024 | CNY | 34.19 | 36.15 | 33.96 | 35.07 | 35.07 | +2.21 (+6.73%) | 5,871,639 |
23 Jan 2024 | CNY | 31.32 | 33 | 30.35 | 32.86 | 32.86 | +1.29 (+4.09%) | 2,760,500 |
22 Jan 2024 | CNY | 34.24 | 34.24 | 31.5 | 31.57 | 31.57 | -2.77 (-8.07%) | 3,130,083 |
19 Jan 2024 | CNY | 33.02 | 34.74 | 32.84 | 34.34 | 34.34 | +1.49 (+4.54%) | 4,159,320 |
18 Jan 2024 | CNY | 32.99 | 33.46 | 32.21 | 32.85 | 32.85 | -0.83 (-2.46%) | 1,908,071 |
17 Jan 2024 | CNY | 34.6 | 34.92 | 33.6 | 33.68 | 33.68 | -1.13 (-3.25%) | 1,115,340 |
16 Jan 2024 | CNY | 34.6 | 35.22 | 34.34 | 34.81 | 34.81 | -0.55 (-1.56%) | 1,269,893 |
15 Jan 2024 | CNY | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.0 (0.0%) | 1,758,500 |
12 Jan 2024 | CNY | 34.77 | 36.33 | 34.49 | 35.36 | 35.36 | +0.5 (+1.43%) | 3,121,400 |
11 Jan 2024 | CNY | 34.58 | 35.09 | 34.14 | 34.86 | 34.86 | +0.43 (+1.25%) | 2,536,914 |
10 Jan 2024 | CNY | 32.83 | 35.3 | 32.53 | 34.43 | 34.43 | +1.43 (+4.33%) | 3,988,820 |
9 Jan 2024 | CNY | 32.2 | 33.55 | 32.05 | 33 | 33 | +0.75 (+2.33%) | 1,732,800 |
8 Jan 2024 | CNY | 32.5 | 33.3 | 32.2 | 32.25 | 32.25 | -0.63 (-1.92%) | 1,339,370 |
5 Jan 2024 | CNY | 33.6 | 33.87 | 32.68 | 32.88 | 32.88 | -0.82 (-2.43%) | 1,069,100 |
4 Jan 2024 | CNY | 33.86 | 33.92 | 33.06 | 33.7 | 33.7 | -0.15 (-0.44%) | 1,242,220 |
3 Jan 2024 | CNY | 34.25 | 34.44 | 33.53 | 33.85 | 33.85 | -0.56 (-1.63%) | 1,453,120 |
2 Jan 2024 | CNY | 34.44 | 34.61 | 34.09 | 34.41 | 34.41 | +0.06 (+0.17%) | 1,858,600 |
29 Dec 2023 | CNY | 34.12 | 34.96 | 33.7 | 34.35 | 34.35 | +0.43 (+1.27%) | 4,056,719 |
28 Dec 2023 | CNY | 31.31 | 34.3 | 31.23 | 33.92 | 33.92 | +2.69 (+8.61%) | 4,997,200 |
27 Dec 2023 | CNY | 32.35 | 32.8 | 31 | 31.23 | 31.23 | -1.22 (-3.76%) | 2,047,810 |