Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 27.05 | 28.12 | 26.7 | 28.12 | 28.12 | +2.56 (+10.02%) | 3,075,754 |
22 Feb 2024 | CNY | 23.3 | 25.56 | 23 | 25.56 | 25.56 | +2.32 (+9.98%) | 1,546,988 |
21 Feb 2024 | CNY | 22.45 | 23.99 | 22.1 | 23.24 | 23.24 | +0.89 (+3.98%) | 2,854,006 |
20 Feb 2024 | CNY | 22.47 | 22.48 | 21.66 | 22.35 | 22.35 | +0.07 (+0.31%) | 1,481,088 |
19 Feb 2024 | CNY | 21.55 | 22.5 | 21.52 | 22.28 | 22.28 | +0.88 (+4.11%) | 2,279,394 |
8 Feb 2024 | CNY | 19.48 | 21.48 | 19.48 | 21.4 | 21.4 | +1.59 (+8.03%) | 2,735,924 |
7 Feb 2024 | CNY | 20.66 | 21.16 | 19.4 | 19.81 | 19.81 | -0.75 (-3.65%) | 2,924,354 |
6 Feb 2024 | CNY | 19.28 | 21.12 | 18.53 | 20.56 | 20.56 | +0.13 (+0.64%) | 3,201,515 |
5 Feb 2024 | CNY | 22.24 | 22.32 | 20.43 | 20.43 | 20.43 | -2.27 (-10%) | 3,158,955 |
2 Feb 2024 | CNY | 24.65 | 25.27 | 22.37 | 22.7 | 22.7 | -2.15 (-8.65%) | 3,758,069 |
1 Feb 2024 | CNY | 25.04 | 25.83 | 24.6 | 24.85 | 24.85 | -0.48 (-1.89%) | 2,266,345 |
31 Jan 2024 | CNY | 25.3 | 26.5 | 25.17 | 25.33 | 25.33 | -0.25 (-0.98%) | 2,640,967 |
30 Jan 2024 | CNY | 26.54 | 26.89 | 25.54 | 25.58 | 25.58 | -1.77 (-6.47%) | 2,940,300 |
29 Jan 2024 | CNY | 29.8 | 29.99 | 27.29 | 27.35 | 27.35 | -2.45 (-8.22%) | 4,154,820 |
26 Jan 2024 | CNY | 30.58 | 31.28 | 29.65 | 29.8 | 29.8 | -0.89 (-2.90%) | 2,436,592 |
25 Jan 2024 | CNY | 29.95 | 30.82 | 29.12 | 30.69 | 30.69 | +0.59 (+1.96%) | 3,341,692 |
24 Jan 2024 | CNY | 30.88 | 31.2 | 28.9 | 30.1 | 30.1 | -0.65 (-2.11%) | 3,814,019 |
23 Jan 2024 | CNY | 30.77 | 32.51 | 29.5 | 30.75 | 30.75 | -0.41 (-1.32%) | 4,258,625 |
22 Jan 2024 | CNY | 34.25 | 34.35 | 30.9 | 31.16 | 31.16 | -3.04 (-8.89%) | 4,894,062 |
19 Jan 2024 | CNY | 36.26 | 36.45 | 34.03 | 34.2 | 34.2 | -2.67 (-7.24%) | 5,760,538 |
18 Jan 2024 | CNY | 35.95 | 36.94 | 35.5 | 36.87 | 36.87 | +0.97 (+2.70%) | 6,316,884 |
17 Jan 2024 | CNY | 37.32 | 38.59 | 35.86 | 35.9 | 35.9 | -1.94 (-5.13%) | 7,214,275 |
16 Jan 2024 | CNY | 36.25 | 37.91 | 35.78 | 37.84 | 37.84 | +1.45 (+3.98%) | 8,569,763 |
15 Jan 2024 | CNY | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.0 (0.0%) | 9,845,988 |
12 Jan 2024 | CNY | 34.48 | 37.93 | 34.03 | 36.39 | 36.39 | +1.91 (+5.54%) | 12,151,225 |
11 Jan 2024 | CNY | 33.7 | 34.58 | 33.48 | 34.48 | 34.48 | +0.44 (+1.29%) | 3,833,345 |
10 Jan 2024 | CNY | 32.8 | 34.68 | 32.28 | 34.04 | 34.04 | +0.91 (+2.75%) | 4,267,685 |
9 Jan 2024 | CNY | 32.92 | 33.8 | 32 | 33.13 | 33.13 | +0.33 (+1.01%) | 2,873,062 |
8 Jan 2024 | CNY | 32.59 | 33.67 | 32.34 | 32.8 | 32.8 | +0.07 (+0.21%) | 2,163,700 |
5 Jan 2024 | CNY | 33.39 | 34.17 | 32.5 | 32.73 | 32.73 | -0.85 (-2.53%) | 2,320,813 |