Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 32.81 | 34.7 | 32.75 | 34.6 | 34.6 | +1.85 (+5.65%) | 12,974,140 |
6 Feb 2024 | CNY | 29.88 | 33 | 29.8 | 32.75 | 32.75 | +2.59 (+8.59%) | 10,147,040 |
5 Feb 2024 | CNY | 29.51 | 30.83 | 28.38 | 30.16 | 30.16 | +0.32 (+1.07%) | 11,055,310 |
2 Feb 2024 | CNY | 30.86 | 31.4 | 29.04 | 29.84 | 29.84 | -0.77 (-2.52%) | 6,673,400 |
1 Feb 2024 | CNY | 30.77 | 31.11 | 29.98 | 30.61 | 30.61 | -0.24 (-0.78%) | 6,270,300 |
31 Jan 2024 | CNY | 31.57 | 31.98 | 30.77 | 30.85 | 30.85 | -0.97 (-3.05%) | 5,601,190 |
30 Jan 2024 | CNY | 32.81 | 32.83 | 31.82 | 31.82 | 31.82 | -1.07 (-3.25%) | 4,818,050 |
29 Jan 2024 | CNY | 32.94 | 33.43 | 32.62 | 32.89 | 32.89 | -0.05 (-0.15%) | 4,535,030 |
26 Jan 2024 | CNY | 33 | 33.63 | 32.9 | 32.94 | 32.94 | -0.33 (-0.99%) | 3,058,200 |
25 Jan 2024 | CNY | 32.53 | 33.27 | 32.41 | 33.27 | 33.27 | +0.67 (+2.06%) | 5,747,630 |
24 Jan 2024 | CNY | 32.38 | 32.79 | 31.84 | 32.6 | 32.6 | +0.22 (+0.68%) | 4,154,390 |
23 Jan 2024 | CNY | 32.51 | 32.58 | 31.99 | 32.38 | 32.38 | -0.11 (-0.34%) | 4,459,200 |
22 Jan 2024 | CNY | 33.57 | 33.57 | 32.25 | 32.49 | 32.49 | -1.17 (-3.48%) | 5,450,820 |
19 Jan 2024 | CNY | 33.73 | 33.9 | 33.3 | 33.66 | 33.66 | -0.26 (-0.77%) | 3,425,800 |
18 Jan 2024 | CNY | 34.23 | 34.35 | 33.11 | 33.92 | 33.92 | -0.45 (-1.31%) | 5,470,600 |
17 Jan 2024 | CNY | 35.03 | 35.12 | 34.35 | 34.37 | 34.37 | -0.76 (-2.16%) | 3,478,980 |
16 Jan 2024 | CNY | 34.78 | 35.23 | 34.7 | 35.13 | 35.13 | +0.3 (+0.86%) | 2,654,020 |
15 Jan 2024 | CNY | 34.4 | 35 | 34.3 | 34.83 | 34.83 | +0.2 (+0.58%) | 2,483,800 |
12 Jan 2024 | CNY | 34.64 | 35.02 | 34.5 | 34.63 | 34.63 | -0.09 (-0.26%) | 2,744,470 |
11 Jan 2024 | CNY | 34.5 | 34.88 | 34.34 | 34.72 | 34.72 | +0.15 (+0.43%) | 3,056,110 |
10 Jan 2024 | CNY | 33.99 | 34.77 | 33.85 | 34.57 | 34.57 | +0.52 (+1.53%) | 3,576,890 |
9 Jan 2024 | CNY | 33.79 | 34.15 | 33.58 | 34.05 | 34.05 | +0.28 (+0.83%) | 3,137,260 |
8 Jan 2024 | CNY | 34.35 | 34.45 | 33.6 | 33.77 | 33.77 | -0.49 (-1.43%) | 4,806,350 |
5 Jan 2024 | CNY | 34.23 | 34.74 | 34.04 | 34.26 | 34.26 | +0.04 (+0.12%) | 3,200,810 |
4 Jan 2024 | CNY | 35.16 | 35.3 | 33.91 | 34.22 | 34.22 | -1.08 (-3.06%) | 6,948,440 |
3 Jan 2024 | CNY | 35.3 | 35.76 | 35.3 | 35.3 | 35.3 | -0.24 (-0.68%) | 3,307,570 |
2 Jan 2024 | CNY | 35.21 | 35.75 | 34.99 | 35.54 | 35.54 | +0.36 (+1.02%) | 5,576,840 |
29 Dec 2023 | CNY | 35.67 | 35.7 | 35.14 | 35.18 | 35.18 | -0.49 (-1.37%) | 6,682,120 |
28 Dec 2023 | CNY | 35.98 | 36.15 | 35.5 | 35.67 | 35.67 | -0.21 (-0.59%) | 6,936,670 |
27 Dec 2023 | CNY | 35.49 | 36.26 | 35.4 | 35.88 | 35.88 | +0.32 (+0.90%) | 4,634,290 |