Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 30.82 | 33.57 | 30.65 | 32.45 | 32.45 | +1.72 (+5.60%) | 10,735,220 |
6 Feb 2024 | CNY | 28.52 | 30.88 | 27.76 | 30.73 | 30.73 | +2.21 (+7.75%) | 7,546,830 |
5 Feb 2024 | CNY | 30.24 | 30.39 | 27.8 | 28.52 | 28.52 | -1.73 (-5.72%) | 6,855,770 |
2 Feb 2024 | CNY | 31.61 | 31.88 | 29.15 | 30.25 | 30.25 | -1.35 (-4.27%) | 6,494,360 |
1 Feb 2024 | CNY | 31.95 | 32.33 | 31.26 | 31.6 | 31.6 | -0.37 (-1.16%) | 4,907,730 |
31 Jan 2024 | CNY | 33.16 | 33.75 | 31.91 | 31.97 | 31.97 | -1.83 (-5.41%) | 5,526,250 |
30 Jan 2024 | CNY | 35.15 | 35.24 | 33.8 | 33.8 | 33.8 | -1.64 (-4.63%) | 4,889,730 |
29 Jan 2024 | CNY | 36.74 | 37.03 | 35.42 | 35.44 | 35.44 | -1.3 (-3.54%) | 4,295,160 |
26 Jan 2024 | CNY | 37.3 | 38.08 | 36.35 | 36.74 | 36.74 | -0.77 (-2.05%) | 4,752,180 |
25 Jan 2024 | CNY | 37.04 | 37.63 | 36.61 | 37.51 | 37.51 | +0.49 (+1.32%) | 4,283,820 |
24 Jan 2024 | CNY | 37.09 | 37.45 | 35.9 | 37.02 | 37.02 | +0.29 (+0.79%) | 4,322,480 |
23 Jan 2024 | CNY | 35.64 | 37.03 | 35.54 | 36.73 | 36.73 | +0.78 (+2.17%) | 4,365,650 |
22 Jan 2024 | CNY | 38.2 | 38.2 | 35.7 | 35.95 | 35.95 | -2.29 (-5.99%) | 5,375,940 |
19 Jan 2024 | CNY | 37.91 | 38.9 | 37.82 | 38.24 | 38.24 | +0.08 (+0.21%) | 3,693,370 |
18 Jan 2024 | CNY | 37.49 | 38.26 | 36.84 | 38.16 | 38.16 | +0.08 (+0.21%) | 5,299,420 |
17 Jan 2024 | CNY | 39 | 39.18 | 38.08 | 38.08 | 38.08 | -1.11 (-2.83%) | 3,598,030 |
16 Jan 2024 | CNY | 38.71 | 39.46 | 38.4 | 39.19 | 39.19 | +0.36 (+0.93%) | 4,119,520 |
15 Jan 2024 | CNY | 38.88 | 39.25 | 38.35 | 38.83 | 38.83 | -0.3 (-0.77%) | 3,156,410 |
12 Jan 2024 | CNY | 39.36 | 39.97 | 38.85 | 39.13 | 39.13 | -0.52 (-1.31%) | 3,978,030 |
11 Jan 2024 | CNY | 38.58 | 39.88 | 38.24 | 39.65 | 39.65 | +0.85 (+2.19%) | 4,701,110 |
10 Jan 2024 | CNY | 38.18 | 39.55 | 37.94 | 38.8 | 38.8 | +0.21 (+0.54%) | 4,472,520 |
9 Jan 2024 | CNY | 37.86 | 39.58 | 37.84 | 38.59 | 38.59 | +0.82 (+2.17%) | 4,811,280 |
8 Jan 2024 | CNY | 39.08 | 39.08 | 37.74 | 37.77 | 37.77 | -1.13 (-2.90%) | 3,894,550 |
5 Jan 2024 | CNY | 38.71 | 39.92 | 38.5 | 38.9 | 38.9 | +0.1 (+0.26%) | 5,747,820 |
4 Jan 2024 | CNY | 40 | 40.1 | 38.38 | 38.8 | 38.8 | -1.33 (-3.31%) | 6,391,470 |
3 Jan 2024 | CNY | 40.55 | 40.63 | 39.64 | 40.13 | 40.13 | -0.51 (-1.25%) | 4,136,950 |
2 Jan 2024 | CNY | 41.5 | 41.61 | 40.61 | 40.64 | 40.64 | -0.8 (-1.93%) | 3,356,990 |
29 Dec 2023 | CNY | 41.2 | 41.83 | 41.01 | 41.44 | 41.44 | +0.24 (+0.58%) | 4,932,050 |
28 Dec 2023 | CNY | 38.43 | 41.52 | 38.38 | 41.2 | 41.2 | +2.63 (+6.82%) | 8,780,330 |
27 Dec 2023 | CNY | 38.9 | 39.14 | 38.21 | 38.57 | 38.57 | -0.52 (-1.33%) | 3,759,120 |