Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 14.44 | 14.65 | 12.1 | 12.49 | 12.49 | -1.92 (-13.32%) | 2,369,260 |
6 Feb 2024 | CNY | 13.65 | 15.49 | 12.75 | 14.41 | 14.41 | -0.29 (-1.97%) | 2,365,410 |
5 Feb 2024 | CNY | 18.21 | 18.21 | 14.68 | 14.7 | 14.7 | -3.65 (-19.89%) | 2,075,030 |
2 Feb 2024 | CNY | 19.87 | 20.35 | 17.72 | 18.35 | 18.35 | -1.52 (-7.65%) | 1,071,020 |
1 Feb 2024 | CNY | 20 | 20.25 | 19.22 | 19.87 | 19.87 | -0.28 (-1.39%) | 798,680 |
31 Jan 2024 | CNY | 21.49 | 21.92 | 20 | 20.15 | 20.15 | -1.26 (-5.89%) | 950,910 |
30 Jan 2024 | CNY | 22.19 | 22.75 | 21.41 | 21.41 | 21.41 | -0.86 (-3.86%) | 918,590 |
29 Jan 2024 | CNY | 24.12 | 24.2 | 22.23 | 22.27 | 22.27 | -1.94 (-8.01%) | 1,774,340 |
26 Jan 2024 | CNY | 27.54 | 27.54 | 23.88 | 24.21 | 24.21 | -1.61 (-6.24%) | 2,241,930 |
25 Jan 2024 | CNY | 23.38 | 25.98 | 23.15 | 25.82 | 25.82 | +2.42 (+10.34%) | 1,552,150 |
24 Jan 2024 | CNY | 23.3 | 23.93 | 22.3 | 23.4 | 23.4 | +0.2 (+0.86%) | 814,980 |
23 Jan 2024 | CNY | 22.97 | 23.5 | 22.05 | 23.2 | 23.2 | +0.16 (+0.69%) | 901,750 |
22 Jan 2024 | CNY | 24.87 | 24.99 | 22.75 | 23.04 | 23.04 | -1.69 (-6.83%) | 595,500 |
19 Jan 2024 | CNY | 25.05 | 25.38 | 24.53 | 24.73 | 24.73 | -0.2 (-0.80%) | 336,230 |
18 Jan 2024 | CNY | 25.5 | 25.5 | 24.32 | 24.93 | 24.93 | -0.57 (-2.24%) | 590,100 |
17 Jan 2024 | CNY | 26.19 | 26.47 | 25.2 | 25.5 | 25.5 | -0.76 (-2.89%) | 429,600 |
16 Jan 2024 | CNY | 26.47 | 26.78 | 25.79 | 26.26 | 26.26 | -0.21 (-0.79%) | 480,510 |
15 Jan 2024 | CNY | 26.6 | 26.66 | 26.04 | 26.47 | 26.47 | -0.17 (-0.64%) | 352,600 |
12 Jan 2024 | CNY | 26.88 | 27.38 | 26.64 | 26.64 | 26.64 | -0.18 (-0.67%) | 428,400 |
11 Jan 2024 | CNY | 26.49 | 26.92 | 26.22 | 26.82 | 26.82 | +0.31 (+1.17%) | 405,900 |
10 Jan 2024 | CNY | 26.76 | 27.12 | 26.35 | 26.51 | 26.51 | -0.36 (-1.34%) | 451,560 |
9 Jan 2024 | CNY | 26.33 | 27.41 | 26.33 | 26.87 | 26.87 | +0.6 (+2.28%) | 705,000 |
8 Jan 2024 | CNY | 27.18 | 27.19 | 26.24 | 26.27 | 26.27 | -0.75 (-2.78%) | 573,950 |
5 Jan 2024 | CNY | 27.58 | 28.06 | 26.84 | 27.02 | 27.02 | -0.56 (-2.03%) | 646,340 |
4 Jan 2024 | CNY | 27.6 | 27.78 | 27.25 | 27.58 | 27.58 | -0.02 (-0.07%) | 232,600 |
3 Jan 2024 | CNY | 27.85 | 27.95 | 27.31 | 27.6 | 27.6 | -0.29 (-1.04%) | 351,200 |
2 Jan 2024 | CNY | 27.78 | 28.05 | 27.61 | 27.89 | 27.89 | +0.3 (+1.09%) | 499,340 |
29 Dec 2023 | CNY | 27.65 | 27.75 | 27.23 | 27.59 | 27.59 | -0.06 (-0.22%) | 621,900 |
28 Dec 2023 | CNY | 26.05 | 27.83 | 25.79 | 27.65 | 27.65 | +1.6 (+6.14%) | 814,340 |
27 Dec 2023 | CNY | 25.95 | 26.19 | 25.62 | 26.05 | 26.05 | +0.14 (+0.54%) | 304,450 |