Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | CNY | 31.67 | 31.88 | 30.18 | 30.33 | 30.33 | -1.34 (-4.23%) | 3,098,525 |
6 Mar 2024 | CNY | 31.05 | 32.18 | 30.82 | 31.67 | 31.67 | +0.32 (+1.02%) | 3,270,654 |
5 Mar 2024 | CNY | 32.38 | 32.57 | 31.2 | 31.35 | 31.35 | -1.58 (-4.80%) | 4,208,223 |
4 Mar 2024 | CNY | 32.88 | 33.88 | 32.2 | 32.93 | 32.93 | +1.38 (+4.37%) | 6,719,843 |
1 Mar 2024 | CNY | 30.29 | 31.98 | 30.1 | 31.55 | 31.55 | +1.51 (+5.03%) | 4,375,239 |
29 Feb 2024 | CNY | 28.74 | 30.21 | 28.69 | 30.04 | 30.04 | +1.32 (+4.60%) | 3,137,875 |
28 Feb 2024 | CNY | 31.44 | 31.78 | 28.71 | 28.72 | 28.72 | -2.9 (-9.17%) | 5,004,120 |
27 Feb 2024 | CNY | 30.29 | 31.72 | 30.01 | 31.62 | 31.62 | +1.35 (+4.46%) | 3,774,892 |
26 Feb 2024 | CNY | 30.53 | 30.98 | 29.92 | 30.27 | 30.27 | -0.77 (-2.48%) | 4,020,655 |
23 Feb 2024 | CNY | 29.5 | 31.3 | 28.88 | 31.04 | 31.04 | +1.52 (+5.15%) | 4,512,908 |
22 Feb 2024 | CNY | 27.9 | 30.47 | 27.8 | 29.52 | 29.52 | +1.53 (+5.47%) | 3,883,391 |
21 Feb 2024 | CNY | 27.11 | 28.66 | 26.9 | 27.99 | 27.99 | +0.39 (+1.41%) | 3,563,478 |
20 Feb 2024 | CNY | 27.27 | 27.75 | 26.81 | 27.6 | 27.6 | 0.0 (0.0%) | 2,576,301 |
19 Feb 2024 | CNY | 26.76 | 27.72 | 26.48 | 27.6 | 27.6 | +1.5 (+5.75%) | 3,568,589 |
8 Feb 2024 | CNY | 24 | 26.16 | 23.65 | 26.1 | 26.1 | +2.28 (+9.57%) | 3,215,896 |
7 Feb 2024 | CNY | 24.13 | 25.17 | 23.02 | 23.82 | 23.82 | -0.58 (-2.38%) | 3,407,392 |
6 Feb 2024 | CNY | 23.38 | 24.99 | 21.52 | 24.4 | 24.4 | +1.1 (+4.72%) | 3,182,436 |
5 Feb 2024 | CNY | 25.56 | 25.85 | 22.66 | 23.3 | 23.3 | -2.94 (-11.20%) | 3,179,323 |
2 Feb 2024 | CNY | 27.87 | 28.43 | 24.8 | 26.24 | 26.24 | -1.66 (-5.95%) | 3,770,867 |
1 Feb 2024 | CNY | 27.45 | 28.76 | 27.17 | 27.9 | 27.9 | +0.63 (+2.31%) | 2,251,848 |
31 Jan 2024 | CNY | 29.08 | 29.48 | 27.01 | 27.27 | 27.27 | -1.77 (-6.10%) | 2,516,621 |
30 Jan 2024 | CNY | 30.1 | 30.58 | 29.01 | 29.04 | 29.04 | -0.63 (-2.12%) | 1,858,386 |
29 Jan 2024 | CNY | 30.94 | 31.58 | 29.67 | 29.67 | 29.67 | -0.89 (-2.91%) | 1,854,505 |
26 Jan 2024 | CNY | 31.01 | 31.59 | 30.55 | 30.56 | 30.56 | -0.59 (-1.89%) | 2,096,861 |
25 Jan 2024 | CNY | 30.2 | 31.35 | 29.88 | 31.15 | 31.15 | +0.82 (+2.70%) | 2,546,041 |
24 Jan 2024 | CNY | 29.9 | 30.43 | 28.87 | 30.33 | 30.33 | +0.48 (+1.61%) | 2,387,339 |
23 Jan 2024 | CNY | 29.11 | 30.1 | 28.71 | 29.85 | 29.85 | +0.44 (+1.50%) | 2,450,865 |
22 Jan 2024 | CNY | 31.97 | 32.02 | 28.71 | 29.41 | 29.41 | -2.94 (-9.09%) | 4,241,778 |
19 Jan 2024 | CNY | 33.9 | 34.46 | 32.35 | 32.35 | 32.35 | -1.83 (-5.35%) | 3,481,218 |
18 Jan 2024 | CNY | 34.08 | 34.66 | 32.91 | 34.18 | 34.18 | -0.23 (-0.67%) | 3,358,968 |