Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 30.74 | 31 | 28.32 | 29.13 | 29.13 | -1.38 (-4.52%) | 2,303,060 |
6 Feb 2024 | CNY | 29.97 | 32.29 | 28.96 | 30.51 | 30.51 | -0.29 (-0.94%) | 2,362,870 |
5 Feb 2024 | CNY | 34.21 | 34.21 | 30.8 | 30.8 | 30.8 | -3.42 (-9.99%) | 2,648,910 |
2 Feb 2024 | CNY | 34.37 | 34.66 | 32.5 | 34.22 | 34.22 | +0.13 (+0.38%) | 2,629,900 |
1 Feb 2024 | CNY | 36.01 | 36.1 | 33.56 | 34.09 | 34.09 | -2.07 (-5.72%) | 3,653,430 |
31 Jan 2024 | CNY | 38.01 | 38.47 | 36.01 | 36.16 | 36.16 | -2.13 (-5.56%) | 1,558,400 |
30 Jan 2024 | CNY | 38.3 | 39.41 | 37.8 | 38.29 | 38.29 | -1.33 (-3.36%) | 1,468,490 |
29 Jan 2024 | CNY | 42.1 | 42.6 | 39.4 | 39.62 | 39.62 | -1.98 (-4.76%) | 1,879,300 |
26 Jan 2024 | CNY | 41.5 | 43.41 | 41.2 | 41.6 | 41.6 | -0.3 (-0.72%) | 1,575,270 |
25 Jan 2024 | CNY | 41.39 | 42.3 | 39.71 | 41.9 | 41.9 | +0.42 (+1.01%) | 2,434,290 |
24 Jan 2024 | CNY | 43.16 | 43.16 | 39.55 | 41.48 | 41.48 | -1.68 (-3.89%) | 3,710,840 |
23 Jan 2024 | CNY | 41.74 | 43.88 | 41.74 | 43.16 | 43.16 | +0.96 (+2.27%) | 3,083,190 |
22 Jan 2024 | CNY | 47 | 48.6 | 42.2 | 42.2 | 42.2 | -4.69 (-10.00%) | 5,431,210 |
19 Jan 2024 | CNY | 44.1 | 46.89 | 44.1 | 46.89 | 46.89 | +4.26 (+9.99%) | 3,796,260 |
18 Jan 2024 | CNY | 43.5 | 43.6 | 40.96 | 42.63 | 42.63 | -0.98 (-2.25%) | 2,990,810 |
17 Jan 2024 | CNY | 45.41 | 45.69 | 43.53 | 43.61 | 43.61 | -2.02 (-4.43%) | 1,424,600 |
16 Jan 2024 | CNY | 46.27 | 46.85 | 44.86 | 45.63 | 45.63 | -0.67 (-1.45%) | 1,706,600 |
15 Jan 2024 | CNY | 47.11 | 47.39 | 46 | 46.3 | 46.3 | -0.98 (-2.07%) | 1,579,300 |
12 Jan 2024 | CNY | 47.8 | 48.3 | 47.2 | 47.28 | 47.28 | -0.7 (-1.46%) | 1,178,900 |
11 Jan 2024 | CNY | 46.8 | 48.49 | 45.58 | 47.98 | 47.98 | +1.28 (+2.74%) | 2,596,430 |
10 Jan 2024 | CNY | 47.48 | 48.31 | 45.4 | 46.7 | 46.7 | -1.25 (-2.61%) | 2,804,200 |
9 Jan 2024 | CNY | 46.93 | 51 | 46.91 | 47.95 | 47.95 | +1 (+2.13%) | 4,043,180 |
8 Jan 2024 | CNY | 48.21 | 49 | 46.87 | 46.95 | 46.95 | -1.68 (-3.45%) | 2,475,800 |
5 Jan 2024 | CNY | 50.28 | 51.39 | 48.41 | 48.63 | 48.63 | -1.9 (-3.76%) | 4,499,350 |
4 Jan 2024 | CNY | 52 | 53.9 | 49.63 | 50.53 | 50.53 | -1.62 (-3.11%) | 5,254,700 |
3 Jan 2024 | CNY | 54.51 | 54.8 | 49.81 | 52.15 | 52.15 | -1.03 (-1.94%) | 8,189,080 |
2 Jan 2024 | CNY | 57 | 59.29 | 52.79 | 53.18 | 53.18 | -0.72 (-1.34%) | 10,953,060 |
29 Dec 2023 | CNY | 48.75 | 53.9 | 48.75 | 53.9 | 53.9 | +4.9 (+10.00%) | 7,530,180 |
28 Dec 2023 | CNY | 48.42 | 50.74 | 47.56 | 49 | 49 | +0.57 (+1.18%) | 5,001,030 |
27 Dec 2023 | CNY | 46.66 | 49.5 | 46.66 | 48.43 | 48.43 | +1.23 (+2.61%) | 3,892,300 |