Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 32.5 | 33.1 | 32.05 | 32.55 | 32.55 | +0.07 (+0.22%) | 23,603,660 |
6 Feb 2024 | CNY | 29.99 | 32.93 | 29.51 | 32.48 | 32.48 | +1.7 (+5.52%) | 26,265,930 |
5 Feb 2024 | CNY | 31.02 | 31.93 | 30.31 | 30.78 | 30.78 | -0.34 (-1.09%) | 23,854,300 |
2 Feb 2024 | CNY | 32.05 | 32.47 | 30.2 | 31.12 | 31.12 | -1.09 (-3.38%) | 22,727,030 |
1 Feb 2024 | CNY | 32.01 | 32.8 | 31.8 | 32.21 | 32.21 | -0.11 (-0.34%) | 13,960,040 |
31 Jan 2024 | CNY | 32.55 | 33.2 | 32.17 | 32.32 | 32.32 | -0.63 (-1.91%) | 15,181,960 |
30 Jan 2024 | CNY | 33.42 | 33.66 | 32.87 | 32.95 | 32.95 | -0.81 (-2.40%) | 16,300,850 |
29 Jan 2024 | CNY | 34.32 | 34.59 | 33.75 | 33.76 | 33.76 | -0.52 (-1.52%) | 16,604,110 |
26 Jan 2024 | CNY | 34.01 | 34.84 | 33.8 | 34.28 | 34.28 | -0.06 (-0.17%) | 22,298,690 |
25 Jan 2024 | CNY | 33.1 | 34.96 | 32.92 | 34.34 | 34.34 | +0.9 (+2.69%) | 33,983,700 |
24 Jan 2024 | CNY | 32.69 | 33.78 | 31.96 | 33.44 | 33.44 | +1.22 (+3.79%) | 28,311,150 |
23 Jan 2024 | CNY | 31.5 | 32.54 | 31.28 | 32.22 | 32.22 | +0.6 (+1.90%) | 16,564,970 |
22 Jan 2024 | CNY | 32.38 | 32.66 | 31.13 | 31.62 | 31.62 | -0.99 (-3.04%) | 15,568,830 |
19 Jan 2024 | CNY | 33.02 | 33.1 | 32.61 | 32.61 | 32.61 | -0.56 (-1.69%) | 10,953,950 |
18 Jan 2024 | CNY | 32.5 | 33.31 | 31.99 | 33.17 | 33.17 | +0.38 (+1.16%) | 20,196,190 |
17 Jan 2024 | CNY | 33.2 | 33.25 | 32.79 | 32.79 | 32.79 | -0.61 (-1.83%) | 9,801,660 |
16 Jan 2024 | CNY | 33 | 33.47 | 32.82 | 33.4 | 33.4 | +0.35 (+1.06%) | 13,119,700 |
15 Jan 2024 | CNY | 33 | 33.42 | 32.78 | 33.05 | 33.05 | -0.15 (-0.45%) | 9,001,570 |
12 Jan 2024 | CNY | 33.51 | 33.63 | 33.2 | 33.2 | 33.2 | -0.5 (-1.48%) | 13,299,290 |
11 Jan 2024 | CNY | 33.89 | 33.93 | 33.4 | 33.7 | 33.7 | -0.2 (-0.59%) | 17,353,620 |
10 Jan 2024 | CNY | 33.9 | 34.36 | 33.67 | 33.9 | 33.9 | -0.06 (-0.18%) | 11,418,460 |
9 Jan 2024 | CNY | 34.17 | 34.43 | 33.66 | 33.96 | 33.96 | -0.34 (-0.99%) | 18,472,950 |
8 Jan 2024 | CNY | 35.7 | 36.07 | 33.97 | 34.3 | 34.3 | -2.14 (-5.87%) | 29,433,480 |
5 Jan 2024 | CNY | 36.8 | 37.14 | 36.28 | 36.44 | 36.44 | -0.41 (-1.11%) | 12,263,640 |
4 Jan 2024 | CNY | 37.16 | 37.16 | 36.42 | 36.85 | 36.85 | -0.43 (-1.15%) | 11,445,850 |
3 Jan 2024 | CNY | 37.28 | 37.65 | 36.92 | 37.28 | 37.28 | -0.03 (-0.08%) | 10,563,930 |
2 Jan 2024 | CNY | 37.98 | 37.98 | 37.28 | 37.31 | 37.31 | -0.74 (-1.94%) | 11,505,630 |
29 Dec 2023 | CNY | 37.73 | 38.28 | 37.52 | 38.05 | 38.05 | +0.24 (+0.63%) | 14,516,930 |
28 Dec 2023 | CNY | 36.7 | 37.96 | 36.63 | 37.81 | 37.81 | +0.95 (+2.58%) | 19,424,490 |
27 Dec 2023 | CNY | 36.39 | 37.2 | 36.15 | 36.86 | 36.86 | +0.48 (+1.32%) | 12,758,350 |