Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 22.17 | 23.17 | 22.15 | 23.14 | 23.14 | +0.79 (+3.53%) | 822,037 |
21 Feb 2024 | CNY | 21.9 | 23.08 | 21.5 | 22.35 | 22.35 | +0.39 (+1.78%) | 1,187,026 |
20 Feb 2024 | CNY | 21.72 | 22.14 | 21.2 | 21.96 | 21.96 | +0.2 (+0.92%) | 897,787 |
19 Feb 2024 | CNY | 20.68 | 21.99 | 20.68 | 21.76 | 21.76 | +1.11 (+5.38%) | 1,309,167 |
8 Feb 2024 | CNY | 18.8 | 20.74 | 17.88 | 20.65 | 20.65 | +2 (+10.72%) | 1,557,029 |
7 Feb 2024 | CNY | 19.95 | 20.28 | 17.8 | 18.65 | 18.65 | -1.3 (-6.52%) | 1,359,235 |
6 Feb 2024 | CNY | 19.49 | 21.25 | 17.9 | 19.95 | 19.95 | -0.2 (-0.99%) | 1,591,755 |
5 Feb 2024 | CNY | 23.61 | 23.62 | 19.12 | 20.15 | 20.15 | -3.46 (-14.65%) | 1,701,989 |
2 Feb 2024 | CNY | 25.14 | 25.58 | 22.41 | 23.61 | 23.61 | -1.63 (-6.46%) | 934,628 |
1 Feb 2024 | CNY | 25.28 | 25.7 | 24.5 | 25.24 | 25.24 | -0.04 (-0.16%) | 685,250 |
31 Jan 2024 | CNY | 27.05 | 27.16 | 25.18 | 25.28 | 25.28 | -1.77 (-6.54%) | 786,575 |
30 Jan 2024 | CNY | 28.12 | 28.53 | 26.9 | 27.05 | 27.05 | -1.63 (-5.68%) | 629,840 |
29 Jan 2024 | CNY | 29.36 | 29.83 | 28.61 | 28.68 | 28.68 | -0.32 (-1.10%) | 998,136 |
26 Jan 2024 | CNY | 29.57 | 30.03 | 29 | 29 | 29 | -0.42 (-1.43%) | 894,096 |
25 Jan 2024 | CNY | 28.13 | 29.55 | 27.77 | 29.42 | 29.42 | +1.22 (+4.33%) | 809,028 |
24 Jan 2024 | CNY | 27.38 | 28.46 | 27.06 | 28.2 | 28.2 | +0.71 (+2.58%) | 885,549 |
23 Jan 2024 | CNY | 27.5 | 27.87 | 26.85 | 27.49 | 27.49 | -0.08 (-0.29%) | 887,371 |
22 Jan 2024 | CNY | 29.6 | 29.87 | 27.03 | 27.57 | 27.57 | -2.03 (-6.86%) | 958,182 |
19 Jan 2024 | CNY | 30.34 | 30.44 | 29.45 | 29.6 | 29.6 | -0.73 (-2.41%) | 741,525 |
18 Jan 2024 | CNY | 31.4 | 31.4 | 29.45 | 30.33 | 30.33 | -0.95 (-3.04%) | 997,382 |
17 Jan 2024 | CNY | 32.02 | 32.32 | 31.25 | 31.28 | 31.28 | -0.83 (-2.58%) | 630,775 |
16 Jan 2024 | CNY | 32.41 | 32.79 | 31.58 | 32.11 | 32.11 | -0.52 (-1.59%) | 746,940 |
15 Jan 2024 | CNY | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.0 (0.0%) | 784,379 |
12 Jan 2024 | CNY | 33.13 | 33.72 | 32.6 | 32.63 | 32.63 | -0.56 (-1.69%) | 1,011,366 |
11 Jan 2024 | CNY | 32.39 | 33.2 | 32.36 | 33.19 | 33.19 | +0.53 (+1.62%) | 921,047 |
10 Jan 2024 | CNY | 32.5 | 33.29 | 32 | 32.66 | 32.66 | +0.03 (+0.09%) | 834,678 |
9 Jan 2024 | CNY | 32.25 | 33.25 | 32.25 | 32.63 | 32.63 | +0.54 (+1.68%) | 851,768 |
8 Jan 2024 | CNY | 32.92 | 33.29 | 32.09 | 32.09 | 32.09 | -0.64 (-1.96%) | 742,153 |
5 Jan 2024 | CNY | 32.67 | 33.66 | 32.58 | 32.73 | 32.73 | +0.05 (+0.15%) | 1,117,345 |
4 Jan 2024 | CNY | 32.75 | 32.97 | 32.26 | 32.68 | 32.68 | -0.06 (-0.18%) | 484,100 |