Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 26.92 | 27.68 | 26.04 | 26.09 | 26.09 | -0.81 (-3.01%) | 5,415,410 |
27 Feb 2024 | CNY | 26.21 | 26.91 | 26.03 | 26.9 | 26.9 | +0.7 (+2.67%) | 4,896,440 |
26 Feb 2024 | CNY | 26.07 | 26.78 | 25.56 | 26.2 | 26.2 | +0.13 (+0.50%) | 5,558,680 |
23 Feb 2024 | CNY | 25.74 | 26.1 | 25.43 | 26.07 | 26.07 | +0.35 (+1.36%) | 3,981,930 |
22 Feb 2024 | CNY | 25.95 | 26.13 | 25.55 | 25.72 | 25.72 | -0.23 (-0.89%) | 4,383,030 |
21 Feb 2024 | CNY | 26.16 | 26.74 | 25.88 | 25.95 | 25.95 | -0.32 (-1.22%) | 3,300,460 |
20 Feb 2024 | CNY | 25.88 | 26.45 | 25.52 | 26.27 | 26.27 | +0.27 (+1.04%) | 2,949,900 |
19 Feb 2024 | CNY | 26.65 | 27 | 25.54 | 26 | 26 | -0.37 (-1.40%) | 4,690,190 |
8 Feb 2024 | CNY | 25.47 | 28.15 | 25.21 | 26.37 | 26.37 | +0.91 (+3.57%) | 7,347,220 |
7 Feb 2024 | CNY | 24.78 | 25.85 | 24.53 | 25.46 | 25.46 | +0.58 (+2.33%) | 6,646,250 |
6 Feb 2024 | CNY | 21.97 | 24.96 | 21.51 | 24.88 | 24.88 | +3.06 (+14.02%) | 7,785,410 |
5 Feb 2024 | CNY | 22.9 | 23.23 | 20.52 | 21.82 | 21.82 | -1.22 (-5.30%) | 8,120,460 |
2 Feb 2024 | CNY | 24.32 | 24.7 | 22.22 | 23.04 | 23.04 | -1.28 (-5.26%) | 5,074,280 |
1 Feb 2024 | CNY | 24.09 | 24.6 | 23.73 | 24.32 | 24.32 | +0.22 (+0.91%) | 3,739,380 |
31 Jan 2024 | CNY | 24.96 | 25.01 | 23.81 | 24.1 | 24.1 | -0.91 (-3.64%) | 3,874,740 |
30 Jan 2024 | CNY | 26.11 | 26.11 | 24.97 | 25.01 | 25.01 | -0.95 (-3.66%) | 3,204,800 |
29 Jan 2024 | CNY | 27.3 | 27.5 | 25.91 | 25.96 | 25.96 | -1.2 (-4.42%) | 3,649,450 |
26 Jan 2024 | CNY | 27.88 | 28.05 | 27.05 | 27.16 | 27.16 | -0.83 (-2.97%) | 3,742,440 |
25 Jan 2024 | CNY | 26.98 | 27.99 | 26.52 | 27.99 | 27.99 | +1 (+3.71%) | 3,554,090 |
24 Jan 2024 | CNY | 26.85 | 27.31 | 26.08 | 26.99 | 26.99 | +0.14 (+0.52%) | 4,900,980 |
23 Jan 2024 | CNY | 27.26 | 27.4 | 26.84 | 26.85 | 26.85 | -0.44 (-1.61%) | 2,745,990 |
22 Jan 2024 | CNY | 29.35 | 29.35 | 27.2 | 27.29 | 27.29 | -2.01 (-6.86%) | 3,857,080 |
19 Jan 2024 | CNY | 29.09 | 29.6 | 28.66 | 29.3 | 29.3 | +0.25 (+0.86%) | 3,961,570 |
18 Jan 2024 | CNY | 28.65 | 29.15 | 28.4 | 29.05 | 29.05 | +0.27 (+0.94%) | 4,000,640 |
17 Jan 2024 | CNY | 29.35 | 29.65 | 28.78 | 28.78 | 28.78 | -0.56 (-1.91%) | 2,750,810 |
16 Jan 2024 | CNY | 29.77 | 30.22 | 29.21 | 29.34 | 29.34 | -0.46 (-1.54%) | 3,337,380 |
15 Jan 2024 | CNY | 29.2 | 30.25 | 29.02 | 29.8 | 29.8 | +0.44 (+1.50%) | 4,087,360 |
12 Jan 2024 | CNY | 29.34 | 29.69 | 29.23 | 29.36 | 29.36 | -0.02 (-0.07%) | 1,467,890 |
11 Jan 2024 | CNY | 28.88 | 29.57 | 28.58 | 29.38 | 29.38 | +0.58 (+2.01%) | 2,963,340 |
10 Jan 2024 | CNY | 28.69 | 29.27 | 28.66 | 28.8 | 28.8 | +0.1 (+0.35%) | 2,877,080 |