Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 22.5 | 23.1 | 22.13 | 23.04 | 23.04 | +0.89 (+4.02%) | 66,991,464 |
22 Feb 2024 | CNY | 21.78 | 22.3 | 21.69 | 22.15 | 22.15 | +0.61 (+2.83%) | 46,995,341 |
21 Feb 2024 | CNY | 21.31 | 22.21 | 21.23 | 21.54 | 21.54 | 0.0 (0.0%) | 49,278,123 |
20 Feb 2024 | CNY | 21.3 | 21.76 | 21.06 | 21.54 | 21.54 | -0.18 (-0.83%) | 37,010,045 |
19 Feb 2024 | CNY | 21.49 | 21.85 | 21.17 | 21.72 | 21.72 | +0.87 (+4.17%) | 52,310,277 |
8 Feb 2024 | CNY | 20.36 | 21.21 | 20.36 | 20.85 | 20.85 | +1.06 (+5.36%) | 44,246,360 |
7 Feb 2024 | CNY | 18.99 | 20.16 | 18.9 | 19.79 | 19.79 | +0.74 (+3.88%) | 47,756,109 |
6 Feb 2024 | CNY | 17.69 | 19.41 | 17.53 | 19.05 | 19.05 | +1.38 (+7.81%) | 47,237,001 |
5 Feb 2024 | CNY | 19 | 19.18 | 17.1 | 17.67 | 17.67 | -1.52 (-7.92%) | 50,429,480 |
2 Feb 2024 | CNY | 20.08 | 20.35 | 18.35 | 19.19 | 19.19 | -0.82 (-4.10%) | 40,458,405 |
1 Feb 2024 | CNY | 19.48 | 20.67 | 19.24 | 20.01 | 20.01 | +0.35 (+1.78%) | 36,178,611 |
31 Jan 2024 | CNY | 20.88 | 21.24 | 19.6 | 19.66 | 19.66 | -1.37 (-6.51%) | 42,899,700 |
30 Jan 2024 | CNY | 21.98 | 22.22 | 20.86 | 21.03 | 21.03 | -1.01 (-4.58%) | 35,289,065 |
29 Jan 2024 | CNY | 23.24 | 23.53 | 22.01 | 22.04 | 22.04 | -0.95 (-4.13%) | 31,675,704 |
26 Jan 2024 | CNY | 23.7 | 23.86 | 22.93 | 22.99 | 22.99 | -0.71 (-3.00%) | 33,933,334 |
25 Jan 2024 | CNY | 22.71 | 23.87 | 22.61 | 23.7 | 23.7 | +0.86 (+3.77%) | 46,211,461 |
24 Jan 2024 | CNY | 22.66 | 22.89 | 21.83 | 22.84 | 22.84 | +0.36 (+1.60%) | 35,615,008 |
23 Jan 2024 | CNY | 22.29 | 22.83 | 21.76 | 22.48 | 22.48 | +0.26 (+1.17%) | 33,108,416 |
22 Jan 2024 | CNY | 24.02 | 24.17 | 21.82 | 22.22 | 22.22 | -1.78 (-7.42%) | 51,876,894 |
19 Jan 2024 | CNY | 25.37 | 25.5 | 24 | 24 | 24 | -1.53 (-5.99%) | 47,881,068 |
18 Jan 2024 | CNY | 24.55 | 25.65 | 24.52 | 25.53 | 25.53 | +0.58 (+2.32%) | 54,781,602 |
17 Jan 2024 | CNY | 25.09 | 25.64 | 24.62 | 24.95 | 24.95 | -0.15 (-0.60%) | 51,546,566 |
16 Jan 2024 | CNY | 25 | 25.1 | 24.4 | 25.1 | 25.1 | +0.02 (+0.08%) | 31,166,576 |
15 Jan 2024 | CNY | 25.08 | 25.58 | 24.99 | 25.08 | 25.08 | +0.01 (+0.04%) | 32,652,492 |
12 Jan 2024 | CNY | 25.25 | 25.75 | 25 | 25.07 | 25.07 | -0.42 (-1.65%) | 40,538,143 |
11 Jan 2024 | CNY | 23.4 | 25.89 | 23.4 | 25.49 | 25.49 | +1.94 (+8.24%) | 75,326,858 |
10 Jan 2024 | CNY | 24.75 | 24.76 | 23.52 | 23.55 | 23.55 | -1.43 (-5.72%) | 41,012,831 |
9 Jan 2024 | CNY | 24.71 | 25.23 | 24.5 | 24.98 | 24.98 | +0.37 (+1.50%) | 32,874,871 |
8 Jan 2024 | CNY | 25.25 | 25.52 | 24.6 | 24.61 | 24.61 | -0.82 (-3.22%) | 34,987,328 |
5 Jan 2024 | CNY | 25.75 | 26.37 | 25.01 | 25.43 | 25.43 | -0.65 (-2.49%) | 47,348,645 |