Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 22.96 | 25.26 | 22.76 | 24.1 | 24.1 | +1.35 (+5.93%) | 18,136,780 |
6 Feb 2024 | CNY | 20 | 23.36 | 19.8 | 22.75 | 22.75 | +1.95 (+9.38%) | 16,743,170 |
5 Feb 2024 | CNY | 23.54 | 23.98 | 20.71 | 20.8 | 20.8 | -2.93 (-12.35%) | 15,924,400 |
2 Feb 2024 | CNY | 25.13 | 25.45 | 22.8 | 23.73 | 23.73 | -1.22 (-4.89%) | 10,961,550 |
1 Feb 2024 | CNY | 24.78 | 26.22 | 24.44 | 24.95 | 24.95 | -0.22 (-0.87%) | 9,985,590 |
31 Jan 2024 | CNY | 26.51 | 26.92 | 25 | 25.17 | 25.17 | -1.43 (-5.38%) | 9,273,820 |
30 Jan 2024 | CNY | 27.5 | 28.27 | 26.5 | 26.6 | 26.6 | -1.3 (-4.66%) | 9,091,510 |
29 Jan 2024 | CNY | 29.9 | 29.99 | 27.8 | 27.9 | 27.9 | -1.81 (-6.09%) | 11,117,760 |
26 Jan 2024 | CNY | 30.09 | 30.64 | 29.13 | 29.71 | 29.71 | -0.43 (-1.43%) | 12,616,340 |
25 Jan 2024 | CNY | 29.2 | 30.24 | 29.01 | 30.14 | 30.14 | +1.27 (+4.40%) | 13,600,210 |
24 Jan 2024 | CNY | 29.39 | 29.49 | 27.7 | 28.87 | 28.87 | -0.14 (-0.48%) | 9,860,360 |
23 Jan 2024 | CNY | 28.53 | 29.6 | 28.05 | 29.01 | 29.01 | +0.32 (+1.12%) | 9,824,030 |
22 Jan 2024 | CNY | 30.95 | 31.41 | 28.18 | 28.69 | 28.69 | -2.01 (-6.55%) | 14,534,040 |
19 Jan 2024 | CNY | 31.7 | 32.26 | 30.7 | 30.7 | 30.7 | -0.48 (-1.54%) | 15,026,450 |
18 Jan 2024 | CNY | 30.49 | 31.19 | 29.72 | 31.18 | 31.18 | +0.38 (+1.23%) | 10,708,790 |
17 Jan 2024 | CNY | 31.28 | 32.28 | 30.71 | 30.8 | 30.8 | -0.45 (-1.44%) | 10,444,760 |
16 Jan 2024 | CNY | 31.2 | 31.25 | 30.23 | 31.25 | 31.25 | +0.26 (+0.84%) | 8,991,550 |
15 Jan 2024 | CNY | 31 | 31.82 | 30.41 | 30.99 | 30.99 | +0.37 (+1.21%) | 10,323,700 |
12 Jan 2024 | CNY | 30.59 | 31.01 | 30.2 | 30.62 | 30.62 | -0.19 (-0.62%) | 6,950,530 |
11 Jan 2024 | CNY | 30.05 | 31.06 | 29.6 | 30.81 | 30.81 | +1.01 (+3.39%) | 8,835,490 |
10 Jan 2024 | CNY | 30.54 | 30.69 | 29.63 | 29.8 | 29.8 | -0.88 (-2.87%) | 8,446,820 |
9 Jan 2024 | CNY | 31.21 | 31.48 | 30.22 | 30.68 | 30.68 | -0.01 (-0.03%) | 7,324,610 |
8 Jan 2024 | CNY | 31.73 | 31.99 | 30.6 | 30.69 | 30.69 | -1.04 (-3.28%) | 8,000,840 |
5 Jan 2024 | CNY | 32.5 | 32.65 | 31.3 | 31.73 | 31.73 | -0.95 (-2.91%) | 10,436,680 |
4 Jan 2024 | CNY | 32.26 | 33.42 | 32 | 32.68 | 32.68 | +0.36 (+1.11%) | 10,093,050 |
3 Jan 2024 | CNY | 32.46 | 33.13 | 31.99 | 32.32 | 32.32 | -0.43 (-1.31%) | 8,637,290 |
2 Jan 2024 | CNY | 33.21 | 33.55 | 32.45 | 32.75 | 32.75 | -1.04 (-3.08%) | 10,113,770 |
29 Dec 2023 | CNY | 32.91 | 33.94 | 32.7 | 33.79 | 33.79 | +0.69 (+2.08%) | 15,001,450 |
28 Dec 2023 | CNY | 32.74 | 33.12 | 31.91 | 33.1 | 33.1 | +0.38 (+1.16%) | 15,280,160 |
27 Dec 2023 | CNY | 30.76 | 33.33 | 30.47 | 32.72 | 32.72 | +2.41 (+7.95%) | 21,110,560 |