Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 33.87 | 35.34 | 33.66 | 35.32 | 35.32 | +1.33 (+3.91%) | 1,238,895 |
26 Feb 2024 | CNY | 33.39 | 35.22 | 33.37 | 33.99 | 33.99 | +0.63 (+1.89%) | 1,585,261 |
23 Feb 2024 | CNY | 32.36 | 33.48 | 32.12 | 33.36 | 33.36 | +0.99 (+3.06%) | 1,140,326 |
22 Feb 2024 | CNY | 30.66 | 32.49 | 30.3 | 32.37 | 32.37 | +1.69 (+5.51%) | 1,057,604 |
21 Feb 2024 | CNY | 29.41 | 31.18 | 29.36 | 30.68 | 30.68 | +0.72 (+2.40%) | 1,287,876 |
20 Feb 2024 | CNY | 28.41 | 30.15 | 28 | 29.96 | 29.96 | +1.4 (+4.90%) | 1,488,309 |
19 Feb 2024 | CNY | 28.74 | 28.79 | 27.68 | 28.56 | 28.56 | +2.26 (+8.59%) | 1,201,201 |
8 Feb 2024 | CNY | 24.44 | 26.6 | 23.31 | 26.3 | 26.3 | +3.3 (+14.35%) | 1,371,856 |
7 Feb 2024 | CNY | 25.55 | 25.93 | 22.9 | 23 | 23 | -2.58 (-10.09%) | 1,344,374 |
6 Feb 2024 | CNY | 25.08 | 26.47 | 22.22 | 25.58 | 25.58 | +0.48 (+1.91%) | 1,499,917 |
5 Feb 2024 | CNY | 29.52 | 29.53 | 24.81 | 25.1 | 25.1 | -4.43 (-15.00%) | 1,332,369 |
2 Feb 2024 | CNY | 31.2 | 32.21 | 28.15 | 29.53 | 29.53 | -1.63 (-5.23%) | 660,249 |
1 Feb 2024 | CNY | 31.82 | 32.14 | 30.41 | 31.16 | 31.16 | -0.65 (-2.04%) | 635,300 |
31 Jan 2024 | CNY | 34 | 34.38 | 31.78 | 31.81 | 31.81 | -2.19 (-6.44%) | 775,400 |
30 Jan 2024 | CNY | 35.28 | 36 | 34 | 34 | 34 | -1.5 (-4.23%) | 544,702 |
29 Jan 2024 | CNY | 37.2 | 37.4 | 35.43 | 35.5 | 35.5 | -1.7 (-4.57%) | 599,702 |
26 Jan 2024 | CNY | 37.71 | 38.12 | 37.15 | 37.2 | 37.2 | -0.69 (-1.82%) | 563,002 |
25 Jan 2024 | CNY | 36.93 | 38.18 | 36.28 | 37.89 | 37.89 | +0.71 (+1.91%) | 907,028 |
24 Jan 2024 | CNY | 35.49 | 39 | 35.49 | 37.18 | 37.18 | +1.84 (+5.21%) | 1,387,126 |
23 Jan 2024 | CNY | 35.23 | 35.82 | 34.56 | 35.34 | 35.34 | -0.08 (-0.23%) | 791,300 |
22 Jan 2024 | CNY | 38.43 | 38.85 | 34.86 | 35.42 | 35.42 | -3.26 (-8.43%) | 1,207,300 |
19 Jan 2024 | CNY | 39.9 | 40.57 | 38.68 | 38.68 | 38.68 | -1.02 (-2.57%) | 518,300 |
18 Jan 2024 | CNY | 39.33 | 39.95 | 38.2 | 39.7 | 39.7 | +0.37 (+0.94%) | 998,900 |
17 Jan 2024 | CNY | 39.67 | 39.96 | 39.19 | 39.33 | 39.33 | -0.34 (-0.86%) | 626,700 |
16 Jan 2024 | CNY | 40.29 | 40.68 | 39.21 | 39.67 | 39.67 | -0.17 (-0.43%) | 798,100 |
15 Jan 2024 | CNY | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.0 (0.0%) | 682,200 |
12 Jan 2024 | CNY | 40.49 | 40.49 | 39.52 | 39.84 | 39.84 | -0.23 (-0.57%) | 668,667 |
11 Jan 2024 | CNY | 38.6 | 40.38 | 38.11 | 40.07 | 40.07 | +1.46 (+3.78%) | 905,402 |
10 Jan 2024 | CNY | 39.36 | 39.36 | 37.89 | 38.61 | 38.61 | -0.75 (-1.91%) | 1,204,400 |
9 Jan 2024 | CNY | 40.1 | 41.25 | 38.71 | 39.36 | 39.36 | -0.75 (-1.87%) | 1,637,143 |