Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 20.03 | 20.41 | 17.57 | 18.33 | 18.33 | -2.08 (-10.19%) | 1,035,691 |
2 Feb 2024 | CNY | 21.9 | 22.34 | 19.74 | 20.41 | 20.41 | -1.47 (-6.72%) | 1,035,200 |
1 Feb 2024 | CNY | 22.57 | 22.57 | 21.46 | 21.88 | 21.88 | -0.57 (-2.54%) | 780,603 |
31 Jan 2024 | CNY | 23.69 | 23.74 | 22.34 | 22.45 | 22.45 | -1.23 (-5.19%) | 685,100 |
30 Jan 2024 | CNY | 24.56 | 24.7 | 23.6 | 23.68 | 23.68 | -0.88 (-3.58%) | 655,900 |
29 Jan 2024 | CNY | 25.5 | 25.98 | 24.56 | 24.56 | 24.56 | -0.94 (-3.69%) | 573,600 |
26 Jan 2024 | CNY | 26.16 | 26.38 | 25.39 | 25.5 | 25.5 | -0.66 (-2.52%) | 822,503 |
25 Jan 2024 | CNY | 24.87 | 26.18 | 24.41 | 26.16 | 26.16 | +1.6 (+6.51%) | 1,225,000 |
24 Jan 2024 | CNY | 26.34 | 26.34 | 23.7 | 24.56 | 24.56 | -0.29 (-1.17%) | 1,288,900 |
23 Jan 2024 | CNY | 25.39 | 25.4 | 24.57 | 24.85 | 24.85 | -0.54 (-2.13%) | 689,400 |
22 Jan 2024 | CNY | 27.33 | 27.47 | 25.2 | 25.39 | 25.39 | -1.85 (-6.79%) | 830,373 |
19 Jan 2024 | CNY | 27.81 | 27.94 | 27.13 | 27.24 | 27.24 | -0.37 (-1.34%) | 498,200 |
18 Jan 2024 | CNY | 28.26 | 28.55 | 26.89 | 27.61 | 27.61 | -0.65 (-2.30%) | 859,500 |
17 Jan 2024 | CNY | 29.48 | 29.48 | 28.24 | 28.26 | 28.26 | -0.99 (-3.38%) | 775,000 |
16 Jan 2024 | CNY | 29.26 | 29.79 | 28.92 | 29.25 | 29.25 | +0.14 (+0.48%) | 798,700 |
15 Jan 2024 | CNY | 29.41 | 29.61 | 29 | 29.11 | 29.11 | -0.55 (-1.85%) | 694,600 |
12 Jan 2024 | CNY | 29.8 | 30.37 | 29.56 | 29.66 | 29.66 | -0.01 (-0.03%) | 626,200 |
11 Jan 2024 | CNY | 29.65 | 29.89 | 29.35 | 29.67 | 29.67 | +0.06 (+0.20%) | 772,564 |
10 Jan 2024 | CNY | 29.74 | 30.09 | 29.32 | 29.61 | 29.61 | -0.2 (-0.67%) | 594,162 |
9 Jan 2024 | CNY | 29.29 | 30.18 | 29.05 | 29.81 | 29.81 | +0.9 (+3.11%) | 1,075,700 |
8 Jan 2024 | CNY | 29.75 | 29.9 | 28.91 | 28.91 | 28.91 | -0.83 (-2.79%) | 749,400 |
5 Jan 2024 | CNY | 30.5 | 30.68 | 29.6 | 29.74 | 29.74 | -0.83 (-2.72%) | 983,828 |
4 Jan 2024 | CNY | 30.58 | 30.92 | 30.25 | 30.57 | 30.57 | -0.04 (-0.13%) | 1,028,700 |
3 Jan 2024 | CNY | 30.28 | 30.8 | 30.01 | 30.61 | 30.61 | +0.33 (+1.09%) | 1,275,500 |
2 Jan 2024 | CNY | 29.86 | 30.33 | 29.64 | 30.28 | 30.28 | +0.41 (+1.37%) | 1,292,500 |
29 Dec 2023 | CNY | 29.69 | 29.97 | 29.55 | 29.87 | 29.87 | -0.02 (-0.07%) | 956,785 |
28 Dec 2023 | CNY | 29.13 | 29.9 | 28.82 | 29.89 | 29.89 | +0.77 (+2.64%) | 1,077,403 |
27 Dec 2023 | CNY | 28.82 | 29.3 | 28.62 | 29.12 | 29.12 | +0.2 (+0.69%) | 637,100 |
26 Dec 2023 | CNY | 28.86 | 29.13 | 28.58 | 28.92 | 28.92 | -0.05 (-0.17%) | 549,600 |
25 Dec 2023 | CNY | 28.95 | 29.3 | 28.66 | 28.97 | 28.97 | 0.0 (0.0%) | 815,600 |