Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 44.59 | 44.59 | 43.46 | 44.59 | 44.59 | +7.43 (+19.99%) | 7,240,987 |
25 Jan 2024 | CNY | 34 | 37.16 | 34 | 37.16 | 37.16 | +6.19 (+19.99%) | 14,686,230 |
24 Jan 2024 | CNY | 25.55 | 30.97 | 25.31 | 30.97 | 30.97 | +5.16 (+19.99%) | 17,760,603 |
23 Jan 2024 | CNY | 24.68 | 26.19 | 23.05 | 25.81 | 25.81 | +1.13 (+4.58%) | 2,267,779 |
22 Jan 2024 | CNY | 26.45 | 26.45 | 24 | 24.68 | 24.68 | -1.82 (-6.87%) | 1,023,800 |
19 Jan 2024 | CNY | 26.6 | 26.88 | 26.18 | 26.5 | 26.5 | -0.1 (-0.38%) | 686,475 |
18 Jan 2024 | CNY | 26.94 | 27.09 | 25.91 | 26.6 | 26.6 | -0.34 (-1.26%) | 815,700 |
17 Jan 2024 | CNY | 27.56 | 27.69 | 26.94 | 26.94 | 26.94 | -0.48 (-1.75%) | 582,917 |
16 Jan 2024 | CNY | 27.61 | 27.83 | 27.04 | 27.42 | 27.42 | -0.6 (-2.14%) | 701,200 |
15 Jan 2024 | CNY | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 884,400 |
12 Jan 2024 | CNY | 27.97 | 29.29 | 27.93 | 28.02 | 28.02 | +0.11 (+0.39%) | 1,608,800 |
11 Jan 2024 | CNY | 27.47 | 28.8 | 27.02 | 27.91 | 27.91 | +0.68 (+2.50%) | 1,432,600 |
10 Jan 2024 | CNY | 27.49 | 27.68 | 27.01 | 27.23 | 27.23 | -0.26 (-0.95%) | 545,200 |
9 Jan 2024 | CNY | 27.23 | 27.86 | 27.14 | 27.49 | 27.49 | +0.26 (+0.95%) | 651,700 |
8 Jan 2024 | CNY | 27.76 | 27.9 | 27.23 | 27.23 | 27.23 | -0.33 (-1.20%) | 594,600 |
5 Jan 2024 | CNY | 27.97 | 28.27 | 27.51 | 27.56 | 27.56 | -0.41 (-1.47%) | 607,600 |
4 Jan 2024 | CNY | 28 | 28.18 | 27.78 | 27.97 | 27.97 | -0.02 (-0.07%) | 461,500 |
3 Jan 2024 | CNY | 28.02 | 28.18 | 27.71 | 27.99 | 27.99 | -0.04 (-0.14%) | 571,000 |
2 Jan 2024 | CNY | 27.19 | 28.05 | 27.19 | 28.03 | 28.03 | +0.85 (+3.13%) | 810,200 |
29 Dec 2023 | CNY | 26.68 | 27.3 | 26.28 | 27.18 | 27.18 | +0.5 (+1.87%) | 586,520 |
28 Dec 2023 | CNY | 26.33 | 26.86 | 25.83 | 26.68 | 26.68 | +0.36 (+1.37%) | 540,000 |
27 Dec 2023 | CNY | 26.06 | 26.7 | 25.94 | 26.32 | 26.32 | +0.28 (+1.08%) | 542,700 |
26 Dec 2023 | CNY | 26.75 | 26.75 | 25.8 | 26.04 | 26.04 | -0.22 (-0.84%) | 651,300 |
25 Dec 2023 | CNY | 26.73 | 26.98 | 26.01 | 26.26 | 26.26 | -0.46 (-1.72%) | 578,200 |
22 Dec 2023 | CNY | 27.08 | 27.24 | 26.61 | 26.72 | 26.72 | -0.36 (-1.33%) | 463,700 |
21 Dec 2023 | CNY | 26.79 | 27.25 | 26.17 | 27.08 | 27.08 | +0.18 (+0.67%) | 683,500 |
20 Dec 2023 | CNY | 26.82 | 27.45 | 26.82 | 26.9 | 26.9 | +0.07 (+0.26%) | 375,200 |
19 Dec 2023 | CNY | 26.86 | 26.99 | 26.27 | 26.83 | 26.83 | -0.09 (-0.33%) | 496,600 |
18 Dec 2023 | CNY | 27.06 | 27.31 | 26.82 | 26.92 | 26.92 | -0.27 (-0.99%) | 668,600 |
15 Dec 2023 | CNY | 26.97 | 27.25 | 26.77 | 27.19 | 27.19 | +0.23 (+0.85%) | 512,700 |