Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 42.24 | 44.58 | 41.88 | 42.99 | 42.99 | +0.42 (+0.99%) | 3,785,173 |
20 Feb 2024 | CNY | 41.5 | 43.33 | 41.03 | 42.57 | 42.57 | -0.25 (-0.58%) | 3,828,821 |
19 Feb 2024 | CNY | 41 | 42.83 | 40.6 | 42.82 | 42.82 | +4.74 (+12.45%) | 5,320,868 |
8 Feb 2024 | CNY | 33.75 | 38.3 | 32.75 | 38.08 | 38.08 | +4.35 (+12.90%) | 4,282,543 |
7 Feb 2024 | CNY | 35.2 | 36.25 | 33.19 | 33.73 | 33.73 | -1.37 (-3.90%) | 3,704,131 |
6 Feb 2024 | CNY | 33 | 36.27 | 31.31 | 35.1 | 35.1 | +1.1 (+3.24%) | 3,636,167 |
5 Feb 2024 | CNY | 39.13 | 39.29 | 33.49 | 34 | 34 | -5.11 (-13.07%) | 2,912,366 |
2 Feb 2024 | CNY | 41.82 | 43.28 | 37.62 | 39.11 | 39.11 | -2.62 (-6.28%) | 2,356,013 |
1 Feb 2024 | CNY | 41.91 | 43.17 | 40.52 | 41.73 | 41.73 | -0.28 (-0.67%) | 1,968,068 |
31 Jan 2024 | CNY | 45.45 | 45.45 | 41.88 | 42.01 | 42.01 | -3.07 (-6.81%) | 1,827,565 |
30 Jan 2024 | CNY | 46.48 | 47.29 | 44.99 | 45.08 | 45.08 | -1.54 (-3.30%) | 1,429,284 |
29 Jan 2024 | CNY | 49.51 | 49.59 | 46.61 | 46.62 | 46.62 | -2.45 (-4.99%) | 1,475,476 |
26 Jan 2024 | CNY | 49.73 | 50.5 | 48.99 | 49.07 | 49.07 | -0.73 (-1.47%) | 1,535,478 |
25 Jan 2024 | CNY | 48.1 | 49.96 | 47.5 | 49.8 | 49.8 | +1.64 (+3.41%) | 2,007,740 |
24 Jan 2024 | CNY | 48.08 | 48.28 | 46.07 | 48.16 | 48.16 | +0.38 (+0.80%) | 1,693,012 |
23 Jan 2024 | CNY | 46.99 | 48.2 | 46 | 47.78 | 47.78 | +0.84 (+1.79%) | 2,038,448 |
22 Jan 2024 | CNY | 50.45 | 50.58 | 46.53 | 46.94 | 46.94 | -2.66 (-5.36%) | 1,845,383 |
19 Jan 2024 | CNY | 51.3 | 51.6 | 49.55 | 49.6 | 49.6 | -1.57 (-3.07%) | 1,428,962 |
18 Jan 2024 | CNY | 50.1 | 51.44 | 49.41 | 51.17 | 51.17 | +0.57 (+1.13%) | 1,910,431 |
17 Jan 2024 | CNY | 51.76 | 52.44 | 50.6 | 50.6 | 50.6 | -1.13 (-2.18%) | 1,188,381 |
16 Jan 2024 | CNY | 51.95 | 52.44 | 50.5 | 51.73 | 51.73 | -1.02 (-1.93%) | 1,560,026 |
15 Jan 2024 | CNY | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.0 (0.0%) | 932,448 |
12 Jan 2024 | CNY | 53.9 | 54.29 | 52.72 | 52.75 | 52.75 | -1.19 (-2.21%) | 1,127,577 |
11 Jan 2024 | CNY | 51.92 | 54.12 | 51.68 | 53.94 | 53.94 | +2.03 (+3.91%) | 1,883,664 |
10 Jan 2024 | CNY | 53.16 | 53.41 | 51.6 | 51.91 | 51.91 | -1.82 (-3.39%) | 1,483,459 |
9 Jan 2024 | CNY | 53.58 | 54.45 | 53.01 | 53.73 | 53.73 | +0.54 (+1.02%) | 1,137,168 |
8 Jan 2024 | CNY | 54.7 | 54.7 | 53.14 | 53.19 | 53.19 | -1.51 (-2.76%) | 1,266,205 |
5 Jan 2024 | CNY | 55.7 | 56.09 | 54.2 | 54.7 | 54.7 | -1.15 (-2.06%) | 1,462,475 |
4 Jan 2024 | CNY | 56.26 | 56.88 | 55.81 | 55.85 | 55.85 | -0.59 (-1.05%) | 1,637,231 |
3 Jan 2024 | CNY | 56.25 | 57.27 | 55.5 | 56.44 | 56.44 | +0.13 (+0.23%) | 1,773,836 |