Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 35.9 | 37.4 | 35.11 | 35.75 | 35.75 | -0.24 (-0.67%) | 4,273,230 |
6 Feb 2024 | CNY | 32.44 | 36.45 | 32 | 35.99 | 35.99 | +2.71 (+8.14%) | 4,756,050 |
5 Feb 2024 | CNY | 35.52 | 35.52 | 32.03 | 33.28 | 33.28 | -2.24 (-6.31%) | 5,419,100 |
2 Feb 2024 | CNY | 37.4 | 38.17 | 34.02 | 35.52 | 35.52 | -2.28 (-6.03%) | 3,794,400 |
1 Feb 2024 | CNY | 36.33 | 39.2 | 35.54 | 37.8 | 37.8 | +1.33 (+3.65%) | 4,901,960 |
31 Jan 2024 | CNY | 37.66 | 38.19 | 36.38 | 36.47 | 36.47 | -0.75 (-2.02%) | 3,364,240 |
30 Jan 2024 | CNY | 38.1 | 38.61 | 37.11 | 37.22 | 37.22 | -0.88 (-2.31%) | 1,945,010 |
29 Jan 2024 | CNY | 39.88 | 40.09 | 37.9 | 38.1 | 38.1 | -1.8 (-4.51%) | 2,611,590 |
26 Jan 2024 | CNY | 40 | 41.06 | 39.58 | 39.9 | 39.9 | -0.21 (-0.52%) | 2,555,950 |
25 Jan 2024 | CNY | 39.6 | 40.58 | 38.53 | 40.11 | 40.11 | +0.35 (+0.88%) | 2,821,000 |
24 Jan 2024 | CNY | 39.5 | 40.09 | 37.45 | 39.76 | 39.76 | +0.74 (+1.90%) | 3,205,750 |
23 Jan 2024 | CNY | 37.3 | 39.58 | 37.21 | 39.02 | 39.02 | +1.72 (+4.61%) | 3,277,550 |
22 Jan 2024 | CNY | 39.95 | 40.48 | 37.07 | 37.3 | 37.3 | -2.48 (-6.23%) | 2,523,450 |
19 Jan 2024 | CNY | 40.7 | 40.8 | 39.75 | 39.78 | 39.78 | -0.97 (-2.38%) | 1,708,280 |
18 Jan 2024 | CNY | 40.43 | 41.21 | 39.46 | 40.75 | 40.75 | +0.05 (+0.12%) | 2,984,050 |
17 Jan 2024 | CNY | 41.9 | 42.31 | 40.67 | 40.7 | 40.7 | -1.41 (-3.35%) | 1,312,990 |
16 Jan 2024 | CNY | 42.4 | 42.47 | 41.66 | 42.11 | 42.11 | -0.16 (-0.38%) | 1,764,500 |
15 Jan 2024 | CNY | 42.86 | 42.86 | 41.9 | 42.27 | 42.27 | -0.66 (-1.54%) | 1,933,500 |
12 Jan 2024 | CNY | 43.7 | 43.81 | 42.6 | 42.93 | 42.93 | -0.75 (-1.72%) | 1,898,600 |
11 Jan 2024 | CNY | 42.47 | 44.23 | 42.33 | 43.68 | 43.68 | +1.21 (+2.85%) | 2,292,210 |
10 Jan 2024 | CNY | 42.95 | 43.33 | 41.98 | 42.47 | 42.47 | -0.72 (-1.67%) | 2,573,710 |
9 Jan 2024 | CNY | 43.68 | 44.55 | 42.53 | 43.19 | 43.19 | -0.36 (-0.83%) | 2,595,880 |
8 Jan 2024 | CNY | 44.68 | 45.11 | 43.5 | 43.55 | 43.55 | -1.3 (-2.90%) | 2,793,860 |
5 Jan 2024 | CNY | 45.04 | 45.63 | 44.51 | 44.85 | 44.85 | -0.24 (-0.53%) | 3,036,060 |
4 Jan 2024 | CNY | 48 | 48.01 | 44.59 | 45.09 | 45.09 | -2.41 (-5.07%) | 4,022,620 |
3 Jan 2024 | CNY | 49.12 | 49.2 | 47 | 47.5 | 47.5 | -1.72 (-3.49%) | 3,027,600 |
2 Jan 2024 | CNY | 49.6 | 50.36 | 48.77 | 49.22 | 49.22 | -0.08 (-0.16%) | 2,173,910 |
29 Dec 2023 | CNY | 48.4 | 49.5 | 47.68 | 49.3 | 49.3 | +0.85 (+1.75%) | 2,205,770 |
28 Dec 2023 | CNY | 46.84 | 49 | 46.5 | 48.45 | 48.45 | +1.61 (+3.44%) | 3,028,980 |
27 Dec 2023 | CNY | 47.06 | 47.9 | 46.64 | 46.84 | 46.84 | -0.06 (-0.13%) | 3,035,790 |