Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 45 | 47.3 | 44.11 | 46.5 | 46.5 | +1.4 (+3.10%) | 2,637,513 |
19 Feb 2024 | CNY | 43.05 | 45.29 | 42.38 | 45.1 | 45.1 | +2.1 (+4.88%) | 2,736,956 |
8 Feb 2024 | CNY | 37.68 | 43.49 | 37.19 | 43 | 43 | +5.41 (+14.39%) | 2,948,369 |
7 Feb 2024 | CNY | 42 | 42.49 | 37.24 | 37.59 | 37.59 | -4.76 (-11.24%) | 2,882,392 |
6 Feb 2024 | CNY | 39.88 | 43.8 | 38.89 | 42.35 | 42.35 | +1.45 (+3.55%) | 2,074,073 |
5 Feb 2024 | CNY | 45.02 | 45.57 | 40.21 | 40.9 | 40.9 | -4.82 (-10.54%) | 2,056,663 |
2 Feb 2024 | CNY | 49.17 | 49.79 | 44.15 | 45.72 | 45.72 | -3.65 (-7.39%) | 2,095,019 |
1 Feb 2024 | CNY | 49 | 50.1 | 48.16 | 49.37 | 49.37 | +0.33 (+0.67%) | 1,592,777 |
31 Jan 2024 | CNY | 51 | 53.3 | 48.89 | 49.04 | 49.04 | -2.43 (-4.72%) | 2,318,864 |
30 Jan 2024 | CNY | 54.03 | 54.98 | 51.35 | 51.47 | 51.47 | -5.08 (-8.98%) | 2,835,813 |
29 Jan 2024 | CNY | 58.89 | 60.57 | 56.53 | 56.55 | 56.55 | +1.1 (+1.98%) | 3,706,582 |
26 Jan 2024 | CNY | 56.8 | 57.5 | 55.3 | 55.45 | 55.45 | -1.56 (-2.74%) | 1,667,154 |
25 Jan 2024 | CNY | 55.95 | 57.49 | 55.13 | 57.01 | 57.01 | +0.91 (+1.62%) | 1,934,846 |
24 Jan 2024 | CNY | 56.36 | 56.9 | 53.98 | 56.1 | 56.1 | -0.36 (-0.64%) | 1,833,376 |
23 Jan 2024 | CNY | 56.51 | 57.8 | 55.67 | 56.46 | 56.46 | 0.0 (0.0%) | 1,489,402 |
22 Jan 2024 | CNY | 59.89 | 60.28 | 55.8 | 56.46 | 56.46 | -3.53 (-5.88%) | 1,839,406 |
19 Jan 2024 | CNY | 61.4 | 62.17 | 59.12 | 59.99 | 59.99 | -1.69 (-2.74%) | 2,455,296 |
18 Jan 2024 | CNY | 62.4 | 63.28 | 60.32 | 61.68 | 61.68 | -1.37 (-2.17%) | 2,050,618 |
17 Jan 2024 | CNY | 66 | 66.17 | 62.7 | 63.05 | 63.05 | -3.45 (-5.19%) | 2,316,701 |
16 Jan 2024 | CNY | 68.6 | 68.6 | 65.63 | 66.5 | 66.5 | -3.3 (-4.73%) | 2,878,335 |
15 Jan 2024 | CNY | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 0.0 (0.0%) | 2,573,561 |
12 Jan 2024 | CNY | 71 | 73.9 | 69.79 | 69.8 | 69.8 | -2.2 (-3.06%) | 3,405,790 |
11 Jan 2024 | CNY | 66.66 | 72.88 | 66.51 | 72 | 72 | +4.4 (+6.51%) | 4,791,098 |
10 Jan 2024 | CNY | 68.01 | 69.2 | 65.21 | 67.6 | 67.6 | -1.4 (-2.03%) | 3,105,538 |
9 Jan 2024 | CNY | 72.53 | 73.47 | 67.65 | 69 | 69 | -2.69 (-3.75%) | 4,443,415 |
8 Jan 2024 | CNY | 74 | 74.88 | 71.36 | 71.69 | 71.69 | +0.65 (+0.91%) | 4,336,079 |
5 Jan 2024 | CNY | 73.93 | 77.99 | 71.01 | 71.04 | 71.04 | -4.46 (-5.91%) | 5,347,351 |
4 Jan 2024 | CNY | 70 | 80.43 | 68.8 | 75.5 | 75.5 | +2.47 (+3.38%) | 6,761,790 |
3 Jan 2024 | CNY | 74.22 | 78.49 | 72.81 | 73.03 | 73.03 | +0.03 (+0.04%) | 5,165,054 |
2 Jan 2024 | CNY | 75.06 | 77.39 | 72.51 | 73 | 73 | -4.2 (-5.44%) | 5,478,254 |