Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 25.5 | 25.59 | 24.55 | 25.55 | 25.55 | -0.23 (-0.89%) | 6,719,705 |
19 Feb 2024 | CNY | 25.5 | 26.14 | 24.8 | 25.78 | 25.78 | +0.66 (+2.63%) | 9,195,918 |
8 Feb 2024 | CNY | 21.86 | 25.42 | 21.21 | 25.12 | 25.12 | +3.27 (+14.97%) | 9,882,393 |
7 Feb 2024 | CNY | 22.2 | 23.48 | 21.4 | 21.85 | 21.85 | -0.49 (-2.19%) | 7,107,107 |
6 Feb 2024 | CNY | 20.5 | 22.74 | 19.92 | 22.34 | 22.34 | +0.89 (+4.15%) | 6,464,272 |
5 Feb 2024 | CNY | 22.88 | 23.03 | 20.75 | 21.45 | 21.45 | -1.72 (-7.42%) | 6,179,472 |
2 Feb 2024 | CNY | 24.47 | 24.85 | 22.4 | 23.17 | 23.17 | -1.3 (-5.31%) | 4,207,952 |
1 Feb 2024 | CNY | 24.75 | 25.08 | 23.76 | 24.47 | 24.47 | -0.15 (-0.61%) | 3,505,500 |
31 Jan 2024 | CNY | 25.44 | 25.98 | 24.47 | 24.62 | 24.62 | -0.95 (-3.72%) | 3,553,000 |
30 Jan 2024 | CNY | 26.49 | 26.83 | 25.42 | 25.57 | 25.57 | -0.83 (-3.14%) | 3,011,000 |
29 Jan 2024 | CNY | 27.39 | 27.6 | 26.26 | 26.4 | 26.4 | -0.6 (-2.22%) | 3,060,207 |
26 Jan 2024 | CNY | 28 | 28.03 | 26.85 | 27 | 27 | -0.72 (-2.60%) | 3,226,900 |
25 Jan 2024 | CNY | 27.2 | 27.98 | 26.78 | 27.72 | 27.72 | +0.54 (+1.99%) | 3,952,050 |
24 Jan 2024 | CNY | 27.25 | 27.59 | 26.05 | 27.18 | 27.18 | -0.07 (-0.26%) | 3,852,564 |
23 Jan 2024 | CNY | 27.03 | 27.66 | 26.83 | 27.25 | 27.25 | +0.2 (+0.74%) | 2,561,900 |
22 Jan 2024 | CNY | 28.8 | 29.18 | 26.86 | 27.05 | 27.05 | -1.77 (-6.14%) | 5,003,910 |
19 Jan 2024 | CNY | 29.2 | 29.87 | 28.6 | 28.82 | 28.82 | -0.35 (-1.20%) | 4,586,900 |
18 Jan 2024 | CNY | 28.7 | 29.23 | 28.09 | 29.17 | 29.17 | +0.28 (+0.97%) | 3,580,400 |
17 Jan 2024 | CNY | 29.94 | 30.02 | 28.84 | 28.89 | 28.89 | -1.12 (-3.73%) | 2,001,345 |
16 Jan 2024 | CNY | 30.46 | 30.46 | 29.5 | 30.01 | 30.01 | -0.45 (-1.48%) | 3,022,900 |
15 Jan 2024 | CNY | 30.41 | 30.66 | 29.85 | 30.46 | 30.46 | +0.05 (+0.16%) | 2,853,650 |
12 Jan 2024 | CNY | 31.39 | 31.39 | 30.39 | 30.41 | 30.41 | -1.04 (-3.31%) | 3,634,266 |
11 Jan 2024 | CNY | 31.15 | 31.64 | 30.97 | 31.45 | 31.45 | +0.25 (+0.80%) | 2,785,800 |
10 Jan 2024 | CNY | 31.72 | 32.22 | 31.12 | 31.2 | 31.2 | -0.52 (-1.64%) | 2,817,500 |
9 Jan 2024 | CNY | 31.5 | 32.78 | 31.5 | 31.72 | 31.72 | +0.32 (+1.02%) | 3,341,200 |
8 Jan 2024 | CNY | 32.01 | 32.35 | 31.39 | 31.4 | 31.4 | -0.76 (-2.36%) | 3,298,697 |
5 Jan 2024 | CNY | 33.55 | 33.55 | 31.95 | 32.16 | 32.16 | -1.39 (-4.14%) | 3,591,003 |
4 Jan 2024 | CNY | 33.3 | 33.7 | 32.7 | 33.55 | 33.55 | +0.46 (+1.39%) | 3,914,740 |
3 Jan 2024 | CNY | 34.99 | 35.18 | 31.75 | 33.09 | 33.09 | -1.9 (-5.43%) | 6,620,558 |
2 Jan 2024 | CNY | 35.91 | 35.94 | 34.96 | 34.99 | 34.99 | -0.91 (-2.53%) | 1,632,300 |