Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 26.68 | 28.02 | 26.68 | 27.53 | 27.53 | +0.88 (+3.30%) | 1,014,775 |
8 Feb 2024 | CNY | 24 | 26.75 | 23.58 | 26.65 | 26.65 | +2.67 (+11.13%) | 1,381,013 |
7 Feb 2024 | CNY | 25.34 | 25.46 | 23.83 | 23.98 | 23.98 | -1.21 (-4.80%) | 1,016,125 |
6 Feb 2024 | CNY | 24.48 | 25.86 | 22.81 | 25.19 | 25.19 | +0.89 (+3.66%) | 1,218,539 |
5 Feb 2024 | CNY | 26.5 | 26.74 | 23.53 | 24.3 | 24.3 | -2.51 (-9.36%) | 1,200,423 |
2 Feb 2024 | CNY | 28.41 | 28.99 | 25.85 | 26.81 | 26.81 | -1.6 (-5.63%) | 1,113,157 |
1 Feb 2024 | CNY | 28.58 | 29.85 | 28.2 | 28.41 | 28.41 | -0.1 (-0.35%) | 955,544 |
31 Jan 2024 | CNY | 30.65 | 30.65 | 28.5 | 28.51 | 28.51 | -2.34 (-7.59%) | 1,112,597 |
30 Jan 2024 | CNY | 30.75 | 31.9 | 30.5 | 30.85 | 30.85 | -1.48 (-4.58%) | 1,297,841 |
29 Jan 2024 | CNY | 33.9 | 35.86 | 32.3 | 32.33 | 32.33 | -0.42 (-1.28%) | 1,856,804 |
26 Jan 2024 | CNY | 32.64 | 33.38 | 32.49 | 32.75 | 32.75 | -0.03 (-0.09%) | 599,500 |
25 Jan 2024 | CNY | 31.26 | 32.98 | 30.88 | 32.78 | 32.78 | +1.58 (+5.06%) | 790,281 |
24 Jan 2024 | CNY | 30.81 | 31.33 | 29.9 | 31.2 | 31.2 | +0.52 (+1.69%) | 808,400 |
23 Jan 2024 | CNY | 31 | 31.02 | 30.12 | 30.68 | 30.68 | -0.06 (-0.20%) | 846,501 |
22 Jan 2024 | CNY | 33.37 | 33.37 | 30.68 | 30.74 | 30.74 | -2.63 (-7.88%) | 961,400 |
19 Jan 2024 | CNY | 34.04 | 34.39 | 33.37 | 33.37 | 33.37 | -0.74 (-2.17%) | 468,781 |
18 Jan 2024 | CNY | 34.87 | 34.87 | 33.31 | 34.11 | 34.11 | -0.84 (-2.40%) | 813,300 |
17 Jan 2024 | CNY | 36.12 | 36.12 | 34.95 | 34.95 | 34.95 | -1.12 (-3.11%) | 387,100 |
16 Jan 2024 | CNY | 36.52 | 36.59 | 35.6 | 36.07 | 36.07 | -1.03 (-2.78%) | 548,530 |
15 Jan 2024 | CNY | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 0.0 (0.0%) | 823,100 |
12 Jan 2024 | CNY | 37.5 | 37.68 | 37.05 | 37.1 | 37.1 | -0.3 (-0.80%) | 404,900 |
11 Jan 2024 | CNY | 36.66 | 37.62 | 36.66 | 37.4 | 37.4 | +0.74 (+2.02%) | 376,300 |
10 Jan 2024 | CNY | 37.24 | 37.36 | 36.44 | 36.66 | 36.66 | -0.47 (-1.27%) | 384,100 |
9 Jan 2024 | CNY | 37.3 | 37.75 | 37.03 | 37.13 | 37.13 | +0.08 (+0.22%) | 322,200 |
8 Jan 2024 | CNY | 37.98 | 37.98 | 37.05 | 37.05 | 37.05 | -0.67 (-1.78%) | 520,200 |
5 Jan 2024 | CNY | 38.2 | 38.49 | 37.46 | 37.72 | 37.72 | -0.57 (-1.49%) | 449,453 |
4 Jan 2024 | CNY | 38.2 | 38.43 | 37.86 | 38.29 | 38.29 | +0.08 (+0.21%) | 417,600 |
3 Jan 2024 | CNY | 38.8 | 38.93 | 38.06 | 38.21 | 38.21 | -0.14 (-0.37%) | 581,000 |
2 Jan 2024 | CNY | 38.43 | 38.71 | 38.14 | 38.35 | 38.35 | -0.07 (-0.18%) | 515,417 |
29 Dec 2023 | CNY | 38.15 | 38.76 | 37.92 | 38.42 | 38.42 | +0.27 (+0.71%) | 590,342 |