Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 24.14 | 24.99 | 23.92 | 24.57 | 24.57 | +0.53 (+2.20%) | 38,244,660 |
6 Feb 2024 | CNY | 22.47 | 24.08 | 22.38 | 24.04 | 24.04 | +1.54 (+6.84%) | 38,759,820 |
5 Feb 2024 | CNY | 23.8 | 23.8 | 21.8 | 22.5 | 22.5 | -1.4 (-5.86%) | 41,131,010 |
2 Feb 2024 | CNY | 25 | 25.17 | 22.91 | 23.9 | 23.9 | -1.01 (-4.05%) | 27,523,200 |
1 Feb 2024 | CNY | 24.9 | 25.56 | 24.57 | 24.91 | 24.91 | -0.01 (-0.04%) | 20,381,810 |
31 Jan 2024 | CNY | 25.63 | 26.33 | 24.85 | 24.92 | 24.92 | -0.96 (-3.71%) | 26,187,720 |
30 Jan 2024 | CNY | 26.88 | 27.03 | 25.87 | 25.88 | 25.88 | -1 (-3.72%) | 22,814,740 |
29 Jan 2024 | CNY | 28.18 | 28.2 | 26.87 | 26.88 | 26.88 | -1.3 (-4.61%) | 22,866,110 |
26 Jan 2024 | CNY | 28.46 | 28.83 | 28.08 | 28.18 | 28.18 | -0.47 (-1.64%) | 20,680,160 |
25 Jan 2024 | CNY | 27.76 | 28.71 | 27.69 | 28.65 | 28.65 | +0.77 (+2.76%) | 25,301,620 |
24 Jan 2024 | CNY | 28.02 | 28.12 | 26.78 | 27.88 | 27.88 | -0.04 (-0.14%) | 27,838,930 |
23 Jan 2024 | CNY | 27.8 | 28.25 | 27.33 | 27.92 | 27.92 | +0.07 (+0.25%) | 20,828,100 |
22 Jan 2024 | CNY | 29.03 | 29.03 | 27.56 | 27.85 | 27.85 | -1.32 (-4.53%) | 30,860,710 |
19 Jan 2024 | CNY | 28.92 | 30.05 | 28.87 | 29.17 | 29.17 | +0.07 (+0.24%) | 23,530,640 |
18 Jan 2024 | CNY | 28.44 | 29.2 | 28.03 | 29.1 | 29.1 | +0.5 (+1.75%) | 28,210,880 |
17 Jan 2024 | CNY | 29.75 | 29.78 | 28.6 | 28.6 | 28.6 | -1.25 (-4.19%) | 24,136,660 |
16 Jan 2024 | CNY | 29.72 | 30.3 | 29.4 | 29.85 | 29.85 | +0.13 (+0.44%) | 20,970,030 |
15 Jan 2024 | CNY | 30.2 | 30.31 | 29.24 | 29.72 | 29.72 | -0.94 (-3.07%) | 27,685,800 |
12 Jan 2024 | CNY | 31.02 | 31.36 | 30.41 | 30.66 | 30.66 | -0.37 (-1.19%) | 32,369,360 |
11 Jan 2024 | CNY | 30.11 | 31.63 | 29.79 | 31.03 | 31.03 | +0.78 (+2.58%) | 31,353,370 |
10 Jan 2024 | CNY | 29.96 | 30.87 | 29.6 | 30.25 | 30.25 | +0.16 (+0.53%) | 19,459,170 |
9 Jan 2024 | CNY | 29.91 | 30.75 | 29.41 | 30.09 | 30.09 | +0.21 (+0.70%) | 20,052,540 |
8 Jan 2024 | CNY | 30.52 | 31.34 | 29.81 | 29.88 | 29.88 | -0.85 (-2.77%) | 22,511,600 |
5 Jan 2024 | CNY | 31.08 | 32.07 | 30.5 | 30.73 | 30.73 | -0.53 (-1.70%) | 21,695,650 |
4 Jan 2024 | CNY | 32 | 32.16 | 31.04 | 31.26 | 31.26 | -0.94 (-2.92%) | 16,783,590 |
3 Jan 2024 | CNY | 31.93 | 32.35 | 31.79 | 32.2 | 32.2 | +0.12 (+0.37%) | 16,122,450 |
2 Jan 2024 | CNY | 32.75 | 32.85 | 32.07 | 32.08 | 32.08 | -0.85 (-2.58%) | 18,655,860 |
29 Dec 2023 | CNY | 32.7 | 33.14 | 32.53 | 32.93 | 32.93 | +0.18 (+0.55%) | 23,863,030 |
28 Dec 2023 | CNY | 30.75 | 32.98 | 30.73 | 32.75 | 32.75 | +2.02 (+6.57%) | 40,468,330 |
27 Dec 2023 | CNY | 31.03 | 31.19 | 30.45 | 30.73 | 30.73 | -0.3 (-0.97%) | 17,823,730 |