Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 33.99 | 35.9 | 33.87 | 35.4 | 35.4 | +0.57 (+1.64%) | 1,795,000 |
21 Feb 2024 | CNY | 33.63 | 35.75 | 32.8 | 34.83 | 34.83 | +0.69 (+2.02%) | 2,329,900 |
20 Feb 2024 | CNY | 34.88 | 35.19 | 32.31 | 34.14 | 34.14 | +1.69 (+5.21%) | 2,923,971 |
19 Feb 2024 | CNY | 30.01 | 32.45 | 30.01 | 32.45 | 32.45 | +2.95 (+10.00%) | 712,669 |
8 Feb 2024 | CNY | 26.8 | 29.57 | 25.06 | 29.5 | 29.5 | +2.49 (+9.22%) | 2,472,900 |
7 Feb 2024 | CNY | 29.42 | 29.42 | 26.27 | 27.01 | 27.01 | -1.98 (-6.83%) | 2,934,550 |
6 Feb 2024 | CNY | 30.15 | 30.96 | 27.3 | 28.99 | 28.99 | -1.16 (-3.85%) | 2,653,000 |
5 Feb 2024 | CNY | 33.35 | 33.65 | 30.15 | 30.15 | 30.15 | -3.35 (-10%) | 1,914,100 |
2 Feb 2024 | CNY | 37.17 | 37.17 | 32.35 | 33.5 | 33.5 | -2.44 (-6.79%) | 2,039,200 |
1 Feb 2024 | CNY | 36.93 | 37.15 | 35.11 | 35.94 | 35.94 | -0.99 (-2.68%) | 1,237,800 |
31 Jan 2024 | CNY | 38.85 | 39.22 | 36.79 | 36.93 | 36.93 | -2.03 (-5.21%) | 1,211,200 |
30 Jan 2024 | CNY | 39.93 | 40.98 | 38.81 | 38.96 | 38.96 | -0.64 (-1.62%) | 873,500 |
29 Jan 2024 | CNY | 40.28 | 40.89 | 39.3 | 39.6 | 39.6 | -1.5 (-3.65%) | 872,200 |
26 Jan 2024 | CNY | 41.8 | 41.99 | 40.8 | 41.1 | 41.1 | +0.05 (+0.12%) | 744,400 |
25 Jan 2024 | CNY | 39.4 | 41.1 | 39 | 41.05 | 41.05 | +1.65 (+4.19%) | 835,800 |
24 Jan 2024 | CNY | 39.83 | 40.16 | 38.51 | 39.4 | 39.4 | -0.22 (-0.56%) | 1,089,300 |
23 Jan 2024 | CNY | 40.11 | 40.14 | 39.05 | 39.62 | 39.62 | -0.04 (-0.10%) | 796,900 |
22 Jan 2024 | CNY | 41.81 | 42.01 | 39.42 | 39.66 | 39.66 | -2.14 (-5.12%) | 1,326,700 |
19 Jan 2024 | CNY | 42.43 | 43.51 | 41.8 | 41.8 | 41.8 | -0.6 (-1.42%) | 986,100 |
18 Jan 2024 | CNY | 42.8 | 43.14 | 41.56 | 42.4 | 42.4 | -0.49 (-1.14%) | 1,293,000 |
17 Jan 2024 | CNY | 43.27 | 43.67 | 42.83 | 42.89 | 42.89 | -0.68 (-1.56%) | 800,000 |
16 Jan 2024 | CNY | 43.78 | 43.89 | 43.3 | 43.57 | 43.57 | -0.01 (-0.02%) | 834,900 |
15 Jan 2024 | CNY | 43.75 | 44.38 | 43.4 | 43.58 | 43.58 | -0.07 (-0.16%) | 651,100 |
12 Jan 2024 | CNY | 44.2 | 44.64 | 43.54 | 43.65 | 43.65 | -0.8 (-1.80%) | 695,600 |
11 Jan 2024 | CNY | 43.4 | 44.45 | 43.4 | 44.45 | 44.45 | +0.81 (+1.86%) | 993,400 |
10 Jan 2024 | CNY | 44.49 | 44.49 | 43.58 | 43.64 | 43.64 | -0.77 (-1.73%) | 1,120,400 |
9 Jan 2024 | CNY | 44.31 | 45.18 | 44.01 | 44.41 | 44.41 | +0.1 (+0.23%) | 1,103,500 |
8 Jan 2024 | CNY | 44.83 | 44.88 | 44.2 | 44.31 | 44.31 | -0.48 (-1.07%) | 970,500 |
5 Jan 2024 | CNY | 45.78 | 45.87 | 44.7 | 44.79 | 44.79 | -0.75 (-1.65%) | 1,344,700 |
4 Jan 2024 | CNY | 46.66 | 46.66 | 45.51 | 45.54 | 45.54 | -0.76 (-1.64%) | 1,239,600 |