Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 35.5 | 36.78 | 31.66 | 35 | 35 | -1.79 (-4.87%) | 1,540,600 |
5 Feb 2024 | CNY | 37.57 | 38.19 | 30.06 | 36.79 | 36.79 | -0.78 (-2.08%) | 2,050,723 |
2 Feb 2024 | CNY | 39.55 | 39.58 | 36 | 37.57 | 37.57 | -1.92 (-4.86%) | 1,525,045 |
1 Feb 2024 | CNY | 42.96 | 42.96 | 37.53 | 39.49 | 39.49 | -4.36 (-9.94%) | 1,619,100 |
31 Jan 2024 | CNY | 44.48 | 44.8 | 40.7 | 43.85 | 43.85 | -0.5 (-1.13%) | 2,050,101 |
30 Jan 2024 | CNY | 44 | 45.18 | 42.6 | 44.35 | 44.35 | +0.04 (+0.09%) | 1,755,499 |
29 Jan 2024 | CNY | 44.3 | 45.88 | 42.98 | 44.31 | 44.31 | +0.53 (+1.21%) | 1,927,700 |
26 Jan 2024 | CNY | 41.2 | 43.91 | 41.2 | 43.78 | 43.78 | +2.78 (+6.78%) | 2,223,488 |
25 Jan 2024 | CNY | 37.31 | 41.09 | 36 | 41 | 41 | +3.37 (+8.96%) | 2,341,189 |
24 Jan 2024 | CNY | 38.3 | 38.65 | 35.21 | 37.63 | 37.63 | -1.23 (-3.17%) | 1,383,900 |
23 Jan 2024 | CNY | 37.95 | 38.86 | 33.88 | 38.86 | 38.86 | +0.95 (+2.51%) | 835,700 |
22 Jan 2024 | CNY | 38.62 | 39.37 | 37.51 | 37.91 | 37.91 | -0.69 (-1.79%) | 1,144,150 |
19 Jan 2024 | CNY | 37.69 | 38.95 | 36.6 | 38.6 | 38.6 | +0.91 (+2.41%) | 1,262,200 |
18 Jan 2024 | CNY | 37.3 | 37.83 | 36.08 | 37.69 | 37.69 | +0.39 (+1.05%) | 732,800 |
17 Jan 2024 | CNY | 38.16 | 38.65 | 37.16 | 37.3 | 37.3 | -0.51 (-1.35%) | 397,500 |
16 Jan 2024 | CNY | 40 | 40 | 37.4 | 37.81 | 37.81 | -2.18 (-5.45%) | 658,700 |
15 Jan 2024 | CNY | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0 (0.0%) | 837,700 |
12 Jan 2024 | CNY | 40.48 | 40.88 | 39.56 | 39.99 | 39.99 | -0.12 (-0.30%) | 858,300 |
11 Jan 2024 | CNY | 38.69 | 40.2 | 38.69 | 40.11 | 40.11 | +1.42 (+3.67%) | 1,154,100 |
10 Jan 2024 | CNY | 39.02 | 39.52 | 38.2 | 38.69 | 38.69 | -0.76 (-1.93%) | 769,700 |
9 Jan 2024 | CNY | 38.68 | 39.52 | 38 | 39.45 | 39.45 | +0.85 (+2.20%) | 858,800 |
8 Jan 2024 | CNY | 39.83 | 39.83 | 38.18 | 38.6 | 38.6 | -0.93 (-2.35%) | 633,800 |
5 Jan 2024 | CNY | 39.9 | 40.6 | 38.98 | 39.53 | 39.53 | -0.37 (-0.93%) | 559,600 |
4 Jan 2024 | CNY | 40.46 | 40.46 | 39.77 | 39.9 | 39.9 | -0.4 (-0.99%) | 410,886 |
3 Jan 2024 | CNY | 41.12 | 41.41 | 39.96 | 40.3 | 40.3 | -0.83 (-2.02%) | 646,100 |
2 Jan 2024 | CNY | 41.86 | 42.04 | 41.12 | 41.13 | 41.13 | -0.43 (-1.03%) | 764,286 |
29 Dec 2023 | CNY | 39.5 | 41.75 | 39.5 | 41.56 | 41.56 | +1.86 (+4.69%) | 1,557,135 |
28 Dec 2023 | CNY | 39.96 | 40.57 | 39.23 | 39.7 | 39.7 | -0.32 (-0.80%) | 761,200 |
27 Dec 2023 | CNY | 39.42 | 40.57 | 39.06 | 40.02 | 40.02 | +0.66 (+1.68%) | 757,400 |
26 Dec 2023 | CNY | 40.5 | 40.5 | 38.9 | 39.36 | 39.36 | -0.84 (-2.09%) | 593,600 |