Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 23.96 | 23.96 | 22.86 | 23.22 | 23.22 | -0.4 (-1.69%) | 3,653,854 |
8 Feb 2024 | CNY | 22.29 | 24.72 | 21.92 | 23.62 | 23.62 | +1.52 (+6.88%) | 4,255,674 |
7 Feb 2024 | CNY | 21.8 | 22.53 | 21.37 | 22.1 | 22.1 | +0.29 (+1.33%) | 3,722,462 |
6 Feb 2024 | CNY | 18.6 | 22.19 | 18.22 | 21.81 | 21.81 | +2.9 (+15.34%) | 5,116,385 |
5 Feb 2024 | CNY | 20.11 | 20.32 | 18.07 | 18.91 | 18.91 | -1.41 (-6.94%) | 3,288,834 |
2 Feb 2024 | CNY | 21.33 | 21.44 | 19.66 | 20.32 | 20.32 | -0.8 (-3.79%) | 2,829,700 |
1 Feb 2024 | CNY | 21.5 | 21.88 | 20.94 | 21.12 | 21.12 | -0.55 (-2.54%) | 2,628,997 |
31 Jan 2024 | CNY | 22.48 | 22.86 | 21.58 | 21.67 | 21.67 | -0.76 (-3.39%) | 1,804,179 |
30 Jan 2024 | CNY | 23.37 | 23.44 | 22.37 | 22.43 | 22.43 | -0.92 (-3.94%) | 2,196,497 |
29 Jan 2024 | CNY | 23.99 | 24.19 | 23.3 | 23.35 | 23.35 | -0.61 (-2.55%) | 1,693,199 |
26 Jan 2024 | CNY | 24.69 | 24.75 | 23.89 | 23.96 | 23.96 | -0.8 (-3.23%) | 2,022,200 |
25 Jan 2024 | CNY | 24.1 | 24.85 | 23.71 | 24.76 | 24.76 | +0.73 (+3.04%) | 2,418,400 |
24 Jan 2024 | CNY | 24.4 | 24.4 | 23.12 | 24.03 | 24.03 | -0.03 (-0.12%) | 2,343,600 |
23 Jan 2024 | CNY | 23.82 | 24.36 | 23.24 | 24.06 | 24.06 | +0.23 (+0.97%) | 2,759,400 |
22 Jan 2024 | CNY | 25.86 | 25.86 | 23.7 | 23.83 | 23.83 | -1.87 (-7.28%) | 2,634,155 |
19 Jan 2024 | CNY | 25.79 | 26.42 | 25.69 | 25.7 | 25.7 | -0.22 (-0.85%) | 1,708,225 |
18 Jan 2024 | CNY | 26.1 | 26.1 | 25.15 | 25.92 | 25.92 | -0.23 (-0.88%) | 3,228,903 |
17 Jan 2024 | CNY | 26.94 | 27.03 | 26.15 | 26.15 | 26.15 | -0.81 (-3.00%) | 1,776,000 |
16 Jan 2024 | CNY | 27.3 | 27.39 | 26.52 | 26.96 | 26.96 | -0.22 (-0.81%) | 2,277,921 |
15 Jan 2024 | CNY | 27.32 | 27.52 | 26.83 | 27.18 | 27.18 | -0.24 (-0.88%) | 2,032,312 |
12 Jan 2024 | CNY | 28.1 | 28.42 | 27.32 | 27.42 | 27.42 | -0.81 (-2.87%) | 3,040,738 |
11 Jan 2024 | CNY | 28.15 | 28.46 | 27.4 | 28.23 | 28.23 | +0.12 (+0.43%) | 3,704,276 |
10 Jan 2024 | CNY | 26.78 | 28.58 | 26.31 | 28.11 | 28.11 | +1.21 (+4.50%) | 6,826,157 |
9 Jan 2024 | CNY | 27.81 | 28.24 | 26.17 | 26.9 | 26.9 | -0.82 (-2.96%) | 7,620,633 |
8 Jan 2024 | CNY | 30.53 | 30.53 | 27.55 | 27.72 | 27.72 | -3.23 (-10.44%) | 9,067,606 |
5 Jan 2024 | CNY | 31.19 | 32.22 | 30.44 | 30.95 | 30.95 | +0.26 (+0.85%) | 6,257,662 |
4 Jan 2024 | CNY | 30.88 | 31.22 | 30.14 | 30.69 | 30.69 | -0.14 (-0.45%) | 4,163,543 |
3 Jan 2024 | CNY | 29.55 | 31.86 | 29.32 | 30.83 | 30.83 | +1.24 (+4.19%) | 7,508,182 |
2 Jan 2024 | CNY | 29.44 | 30.74 | 29.2 | 29.59 | 29.59 | +0.03 (+0.10%) | 6,082,393 |
29 Dec 2023 | CNY | 28.68 | 29.67 | 28.43 | 29.56 | 29.56 | +1.14 (+4.01%) | 3,946,487 |