Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 33.98 | 35.09 | 33.36 | 34.92 | 34.92 | +0.59 (+1.72%) | 3,265,559 |
19 Feb 2024 | CNY | 33.64 | 34.85 | 32.2 | 34.33 | 34.33 | +0.45 (+1.33%) | 3,781,407 |
8 Feb 2024 | CNY | 32.62 | 34.6 | 30.91 | 33.88 | 33.88 | +1.26 (+3.86%) | 4,836,115 |
7 Feb 2024 | CNY | 32.39 | 33.88 | 31.82 | 32.62 | 32.62 | 0.0 (0.0%) | 4,535,188 |
6 Feb 2024 | CNY | 29.12 | 33.35 | 29.02 | 32.62 | 32.62 | +2.93 (+9.87%) | 6,599,601 |
5 Feb 2024 | CNY | 28.44 | 30.95 | 28.3 | 29.69 | 29.69 | +1.33 (+4.69%) | 7,916,007 |
2 Feb 2024 | CNY | 29.45 | 30.23 | 27.68 | 28.36 | 28.36 | -1.26 (-4.25%) | 2,924,822 |
1 Feb 2024 | CNY | 28.71 | 30.45 | 28.2 | 29.62 | 29.62 | +0.67 (+2.31%) | 3,678,303 |
31 Jan 2024 | CNY | 29.31 | 31.78 | 28.78 | 28.95 | 28.95 | -1.09 (-3.63%) | 2,450,112 |
30 Jan 2024 | CNY | 30.77 | 30.77 | 29.82 | 30.04 | 30.04 | -0.75 (-2.44%) | 1,331,200 |
29 Jan 2024 | CNY | 30.6 | 31.27 | 30.37 | 30.79 | 30.79 | +0.23 (+0.75%) | 2,641,508 |
26 Jan 2024 | CNY | 30.91 | 31.18 | 30.12 | 30.56 | 30.56 | -0.59 (-1.89%) | 2,229,700 |
25 Jan 2024 | CNY | 30.57 | 31.81 | 30.55 | 31.15 | 31.15 | +0.11 (+0.35%) | 3,260,940 |
24 Jan 2024 | CNY | 30.99 | 31.9 | 30.1 | 31.04 | 31.04 | +0.01 (+0.03%) | 1,971,080 |
23 Jan 2024 | CNY | 29.5 | 31.12 | 29.23 | 31.03 | 31.03 | +1.53 (+5.19%) | 4,074,478 |
22 Jan 2024 | CNY | 31.44 | 31.44 | 29.2 | 29.5 | 29.5 | -1.93 (-6.14%) | 4,405,388 |
19 Jan 2024 | CNY | 32.03 | 32.28 | 31.14 | 31.43 | 31.43 | -0.5 (-1.57%) | 2,317,205 |
18 Jan 2024 | CNY | 32.1 | 32.18 | 30.88 | 31.93 | 31.93 | -0.5 (-1.54%) | 4,441,380 |
17 Jan 2024 | CNY | 33.4 | 34.39 | 32.35 | 32.43 | 32.43 | -1.24 (-3.68%) | 3,579,340 |
16 Jan 2024 | CNY | 32.3 | 33.83 | 32.09 | 33.67 | 33.67 | +1.29 (+3.98%) | 5,740,900 |
15 Jan 2024 | CNY | 32.11 | 32.98 | 31.36 | 32.38 | 32.38 | +0.87 (+2.76%) | 3,887,040 |
12 Jan 2024 | CNY | 31.7 | 32.47 | 31.48 | 31.51 | 31.51 | -0.28 (-0.88%) | 2,113,594 |
11 Jan 2024 | CNY | 31.7 | 32.15 | 31.45 | 31.79 | 31.79 | +0.16 (+0.51%) | 2,211,430 |
10 Jan 2024 | CNY | 31.93 | 32.2 | 31.5 | 31.63 | 31.63 | -0.32 (-1.00%) | 2,038,200 |
9 Jan 2024 | CNY | 31.9 | 32.57 | 31.55 | 31.95 | 31.95 | +0.03 (+0.09%) | 2,874,143 |
8 Jan 2024 | CNY | 32.1 | 32.25 | 31.72 | 31.92 | 31.92 | -0.18 (-0.56%) | 2,097,530 |
5 Jan 2024 | CNY | 32.94 | 33 | 32.01 | 32.1 | 32.1 | -0.83 (-2.52%) | 1,901,140 |
4 Jan 2024 | CNY | 33.31 | 33.48 | 32.47 | 32.93 | 32.93 | -0.38 (-1.14%) | 2,423,500 |
3 Jan 2024 | CNY | 33.04 | 33.88 | 32.66 | 33.31 | 33.31 | +0.19 (+0.57%) | 2,937,085 |
2 Jan 2024 | CNY | 33.24 | 33.68 | 32.89 | 33.12 | 33.12 | -0.11 (-0.33%) | 2,552,238 |