Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 19.35 | 19.35 | 17.42 | 17.42 | 17.42 | -1.94 (-10.02%) | 1,514,801 |
2 Feb 2024 | CNY | 20.54 | 20.99 | 18.71 | 19.36 | 19.36 | -1.07 (-5.24%) | 1,251,271 |
1 Feb 2024 | CNY | 21.25 | 21.25 | 19.69 | 20.43 | 20.43 | -0.82 (-3.86%) | 1,346,502 |
31 Jan 2024 | CNY | 22.59 | 22.6 | 21.2 | 21.25 | 21.25 | -1.23 (-5.47%) | 1,109,986 |
30 Jan 2024 | CNY | 23.15 | 23.29 | 22.41 | 22.48 | 22.48 | -0.67 (-2.89%) | 653,480 |
29 Jan 2024 | CNY | 24.5 | 24.63 | 23.12 | 23.15 | 23.15 | -1.01 (-4.18%) | 880,650 |
26 Jan 2024 | CNY | 24.78 | 25.15 | 24.11 | 24.16 | 24.16 | -0.41 (-1.67%) | 797,730 |
25 Jan 2024 | CNY | 23.58 | 24.57 | 23.28 | 24.57 | 24.57 | +1.15 (+4.91%) | 1,182,495 |
24 Jan 2024 | CNY | 23.8 | 24.12 | 22.56 | 23.42 | 23.42 | +0.15 (+0.64%) | 1,081,545 |
23 Jan 2024 | CNY | 23.75 | 24 | 22.7 | 23.27 | 23.27 | -0.61 (-2.55%) | 986,800 |
22 Jan 2024 | CNY | 25.64 | 26.03 | 23.54 | 23.88 | 23.88 | -1.94 (-7.51%) | 1,046,888 |
19 Jan 2024 | CNY | 25.9 | 26.46 | 25.5 | 25.82 | 25.82 | -0.08 (-0.31%) | 739,200 |
18 Jan 2024 | CNY | 26.35 | 26.35 | 25.32 | 25.9 | 25.9 | -0.46 (-1.75%) | 961,100 |
17 Jan 2024 | CNY | 26.86 | 26.89 | 26.35 | 26.36 | 26.36 | -0.34 (-1.27%) | 675,396 |
16 Jan 2024 | CNY | 26.65 | 26.99 | 26.31 | 26.7 | 26.7 | +0.01 (+0.04%) | 776,500 |
15 Jan 2024 | CNY | 26.81 | 26.86 | 26.36 | 26.69 | 26.69 | -0.16 (-0.60%) | 652,920 |
12 Jan 2024 | CNY | 26.85 | 27.33 | 26.71 | 26.85 | 26.85 | +0.1 (+0.37%) | 908,302 |
11 Jan 2024 | CNY | 26.72 | 27.19 | 26.63 | 26.75 | 26.75 | +0.04 (+0.15%) | 925,200 |
10 Jan 2024 | CNY | 26.68 | 27.35 | 26.43 | 26.71 | 26.71 | -0.07 (-0.26%) | 848,200 |
9 Jan 2024 | CNY | 26.71 | 27.27 | 26.71 | 26.78 | 26.78 | -0.02 (-0.07%) | 876,100 |
8 Jan 2024 | CNY | 27.42 | 27.64 | 26.71 | 26.8 | 26.8 | -0.71 (-2.58%) | 646,300 |
5 Jan 2024 | CNY | 27.7 | 28.12 | 27.35 | 27.51 | 27.51 | -0.19 (-0.69%) | 695,600 |
4 Jan 2024 | CNY | 27.7 | 27.99 | 27.53 | 27.7 | 27.7 | -0.07 (-0.25%) | 843,522 |
3 Jan 2024 | CNY | 27.76 | 27.89 | 27.51 | 27.77 | 27.77 | -0.09 (-0.32%) | 690,100 |
2 Jan 2024 | CNY | 27.7 | 28.3 | 27.58 | 27.86 | 27.86 | +0.05 (+0.18%) | 1,120,900 |
29 Dec 2023 | CNY | 28.09 | 28.5 | 27.6 | 27.81 | 27.81 | +0.22 (+0.80%) | 1,578,200 |
28 Dec 2023 | CNY | 26.83 | 27.81 | 26.62 | 27.59 | 27.59 | +0.79 (+2.95%) | 1,056,686 |
27 Dec 2023 | CNY | 26.65 | 26.88 | 26.32 | 26.8 | 26.8 | +0.03 (+0.11%) | 461,700 |
26 Dec 2023 | CNY | 26.8 | 26.88 | 26.55 | 26.77 | 26.77 | +0.02 (+0.07%) | 473,000 |
25 Dec 2023 | CNY | 27.3 | 27.5 | 26.53 | 26.75 | 26.75 | -0.45 (-1.65%) | 783,600 |