Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 22.27 | 23.5 | 22.26 | 23.5 | 23.5 | +1.09 (+4.86%) | 13,410,610 |
6 Feb 2024 | CNY | 21.66 | 22.6 | 21.51 | 22.41 | 22.41 | +0.47 (+2.14%) | 13,935,430 |
5 Feb 2024 | CNY | 21.23 | 22.13 | 20.7 | 21.94 | 21.94 | +0.62 (+2.91%) | 12,154,520 |
2 Feb 2024 | CNY | 21.5 | 21.95 | 20.83 | 21.32 | 21.32 | -0.23 (-1.07%) | 7,086,740 |
1 Feb 2024 | CNY | 21.3 | 22.06 | 21.04 | 21.55 | 21.55 | +0.25 (+1.17%) | 7,961,720 |
31 Jan 2024 | CNY | 21.65 | 21.73 | 20.85 | 21.3 | 21.3 | -0.47 (-2.16%) | 9,439,990 |
30 Jan 2024 | CNY | 22.22 | 22.22 | 21.72 | 21.77 | 21.77 | -0.21 (-0.96%) | 6,938,240 |
29 Jan 2024 | CNY | 21.51 | 22.36 | 21.5 | 21.98 | 21.98 | +0.34 (+1.57%) | 9,708,810 |
26 Jan 2024 | CNY | 21.08 | 21.83 | 20.87 | 21.64 | 21.64 | +0.55 (+2.61%) | 9,043,570 |
25 Jan 2024 | CNY | 20.24 | 21.23 | 20.01 | 21.09 | 21.09 | +0.86 (+4.25%) | 7,192,230 |
24 Jan 2024 | CNY | 20.06 | 20.26 | 19.43 | 20.23 | 20.23 | +0.34 (+1.71%) | 6,829,270 |
23 Jan 2024 | CNY | 19.55 | 20.05 | 19.11 | 19.89 | 19.89 | +0.36 (+1.84%) | 9,117,990 |
22 Jan 2024 | CNY | 20.69 | 20.85 | 19.5 | 19.53 | 19.53 | -1.22 (-5.88%) | 7,886,480 |
19 Jan 2024 | CNY | 20.8 | 21.08 | 20.6 | 20.75 | 20.75 | -0.18 (-0.86%) | 3,515,500 |
18 Jan 2024 | CNY | 20.92 | 21.01 | 20.26 | 20.93 | 20.93 | -0.21 (-0.99%) | 7,565,270 |
17 Jan 2024 | CNY | 21.5 | 22 | 21.14 | 21.14 | 21.14 | -0.49 (-2.27%) | 4,675,920 |
16 Jan 2024 | CNY | 21.61 | 21.65 | 21.22 | 21.63 | 21.63 | +0.2 (+0.93%) | 5,105,090 |
15 Jan 2024 | CNY | 21.01 | 21.69 | 20.93 | 21.43 | 21.43 | +0.26 (+1.23%) | 7,041,270 |
12 Jan 2024 | CNY | 21.18 | 21.59 | 21.08 | 21.17 | 21.17 | -0.07 (-0.33%) | 4,208,540 |
11 Jan 2024 | CNY | 21.36 | 21.59 | 20.92 | 21.24 | 21.24 | -0.2 (-0.93%) | 8,186,550 |
10 Jan 2024 | CNY | 21.8 | 21.85 | 21.17 | 21.44 | 21.44 | -0.47 (-2.15%) | 7,899,250 |
9 Jan 2024 | CNY | 21.59 | 22.1 | 21.22 | 21.91 | 21.91 | +0.28 (+1.29%) | 7,867,170 |
8 Jan 2024 | CNY | 22.04 | 22.18 | 21.57 | 21.63 | 21.63 | -0.35 (-1.59%) | 8,705,320 |
5 Jan 2024 | CNY | 21.96 | 22.58 | 21.75 | 21.98 | 21.98 | +0.07 (+0.32%) | 12,520,720 |
4 Jan 2024 | CNY | 21.8 | 22.14 | 21.69 | 21.91 | 21.91 | -0.07 (-0.32%) | 8,478,820 |
3 Jan 2024 | CNY | 21.31 | 22.65 | 21.31 | 21.98 | 21.98 | +0.68 (+3.19%) | 17,060,700 |
2 Jan 2024 | CNY | 20.86 | 21.68 | 20.86 | 21.3 | 21.3 | +0.42 (+2.01%) | 9,937,330 |
29 Dec 2023 | CNY | 20.58 | 20.93 | 20.53 | 20.88 | 20.88 | +0.38 (+1.85%) | 8,708,460 |
28 Dec 2023 | CNY | 21.2 | 21.26 | 20.48 | 20.5 | 20.5 | -0.74 (-3.48%) | 13,230,120 |
27 Dec 2023 | CNY | 20.22 | 21.32 | 20.22 | 21.24 | 21.24 | +1.13 (+5.62%) | 9,899,070 |