Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 56.56 | 58.14 | 55.53 | 55.93 | 55.93 | -0.55 (-0.97%) | 4,102,889 |
20 Feb 2024 | CNY | 55.52 | 57.36 | 55.52 | 56.48 | 56.48 | +0.12 (+0.21%) | 3,126,966 |
19 Feb 2024 | CNY | 57.02 | 59.03 | 54.88 | 56.36 | 56.36 | -0.66 (-1.16%) | 6,026,047 |
8 Feb 2024 | CNY | 54.45 | 59.58 | 54.33 | 57.02 | 57.02 | +2.72 (+5.01%) | 5,929,250 |
7 Feb 2024 | CNY | 50.99 | 56.18 | 50.83 | 54.3 | 54.3 | +3.3 (+6.47%) | 6,684,705 |
6 Feb 2024 | CNY | 47.58 | 51.12 | 46.38 | 51 | 51 | +3.08 (+6.43%) | 6,781,988 |
5 Feb 2024 | CNY | 49.9 | 50.44 | 46.11 | 47.92 | 47.92 | -2.51 (-4.98%) | 7,993,913 |
2 Feb 2024 | CNY | 52.75 | 53.38 | 48.4 | 50.43 | 50.43 | -2.32 (-4.40%) | 4,006,723 |
1 Feb 2024 | CNY | 54.02 | 54.15 | 51.91 | 52.75 | 52.75 | -0.57 (-1.07%) | 3,739,634 |
31 Jan 2024 | CNY | 55.91 | 56.39 | 53.1 | 53.32 | 53.32 | -2.83 (-5.04%) | 3,101,687 |
30 Jan 2024 | CNY | 57.53 | 58.25 | 56 | 56.15 | 56.15 | -1.62 (-2.80%) | 3,068,750 |
29 Jan 2024 | CNY | 59.81 | 60.85 | 57.18 | 57.77 | 57.77 | -1.69 (-2.84%) | 3,542,012 |
26 Jan 2024 | CNY | 63.17 | 63.88 | 59.3 | 59.46 | 59.46 | -4.04 (-6.36%) | 4,556,326 |
25 Jan 2024 | CNY | 60.69 | 64.23 | 59.84 | 63.5 | 63.5 | +3.37 (+5.60%) | 4,405,235 |
24 Jan 2024 | CNY | 61.61 | 62.28 | 58.06 | 60.13 | 60.13 | -1.66 (-2.69%) | 4,431,296 |
23 Jan 2024 | CNY | 61.21 | 62.46 | 59.8 | 61.79 | 61.79 | -0.41 (-0.66%) | 3,837,840 |
22 Jan 2024 | CNY | 65.53 | 65.6 | 61.51 | 62.2 | 62.2 | -2.51 (-3.88%) | 2,888,544 |
19 Jan 2024 | CNY | 66.6 | 67.18 | 64.68 | 64.71 | 64.71 | -0.74 (-1.13%) | 2,113,738 |
18 Jan 2024 | CNY | 65.14 | 65.95 | 63.59 | 65.45 | 65.45 | -0.51 (-0.77%) | 3,139,878 |
17 Jan 2024 | CNY | 68.3 | 68.5 | 65.96 | 65.96 | 65.96 | -2.49 (-3.64%) | 2,388,860 |
16 Jan 2024 | CNY | 69.9 | 70.5 | 67.4 | 68.45 | 68.45 | -1.06 (-1.52%) | 2,933,200 |
15 Jan 2024 | CNY | 68.01 | 71.31 | 67.67 | 69.51 | 69.51 | +1.11 (+1.62%) | 3,301,643 |
12 Jan 2024 | CNY | 67.27 | 70.35 | 67.04 | 68.4 | 68.4 | +0.82 (+1.21%) | 4,653,552 |
11 Jan 2024 | CNY | 68.12 | 69.66 | 66.83 | 67.58 | 67.58 | -0.82 (-1.20%) | 5,078,498 |
10 Jan 2024 | CNY | 69.8 | 70 | 67.7 | 68.4 | 68.4 | -2.39 (-3.38%) | 3,707,234 |
9 Jan 2024 | CNY | 71.33 | 72.5 | 67.65 | 70.79 | 70.79 | +0.79 (+1.13%) | 4,970,531 |
8 Jan 2024 | CNY | 77.28 | 77.5 | 69.57 | 70 | 70 | -7.28 (-9.42%) | 6,440,118 |
5 Jan 2024 | CNY | 80.06 | 80.49 | 76.55 | 77.28 | 77.28 | -2.41 (-3.02%) | 2,782,683 |
4 Jan 2024 | CNY | 82.5 | 82.5 | 79 | 79.69 | 79.69 | -2.91 (-3.52%) | 3,838,436 |
3 Jan 2024 | CNY | 84.64 | 84.8 | 81.7 | 82.6 | 82.6 | -2.8 (-3.28%) | 3,696,892 |