Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 23.58 | 26.26 | 22.71 | 25.35 | 25.35 | +1.4 (+5.85%) | 1,757,970 |
5 Feb 2024 | CNY | 26.06 | 26.06 | 23.81 | 23.95 | 23.95 | -2.5 (-9.45%) | 1,277,300 |
2 Feb 2024 | CNY | 27.5 | 28.1 | 25.18 | 26.45 | 26.45 | -0.98 (-3.57%) | 1,140,790 |
1 Feb 2024 | CNY | 28.14 | 28.3 | 27.08 | 27.43 | 27.43 | -0.78 (-2.76%) | 887,230 |
31 Jan 2024 | CNY | 29.32 | 29.72 | 28.2 | 28.21 | 28.21 | -1.13 (-3.85%) | 873,880 |
30 Jan 2024 | CNY | 30.92 | 30.92 | 29.3 | 29.34 | 29.34 | -1.46 (-4.74%) | 744,100 |
29 Jan 2024 | CNY | 31.64 | 32.09 | 30.49 | 30.8 | 30.8 | -0.77 (-2.44%) | 906,580 |
26 Jan 2024 | CNY | 32.46 | 32.66 | 31.31 | 31.57 | 31.57 | -0.89 (-2.74%) | 1,142,730 |
25 Jan 2024 | CNY | 31.94 | 32.76 | 31.4 | 32.46 | 32.46 | +0.57 (+1.79%) | 1,224,420 |
24 Jan 2024 | CNY | 32.6 | 33.04 | 30.7 | 31.89 | 31.89 | -0.31 (-0.96%) | 1,174,920 |
23 Jan 2024 | CNY | 32.4 | 32.4 | 31.36 | 32.2 | 32.2 | +0.13 (+0.41%) | 527,460 |
22 Jan 2024 | CNY | 34.35 | 34.36 | 31.8 | 32.07 | 32.07 | -2.27 (-6.61%) | 850,550 |
19 Jan 2024 | CNY | 34.75 | 34.75 | 33.97 | 34.34 | 34.34 | -0.43 (-1.24%) | 498,370 |
18 Jan 2024 | CNY | 34.5 | 34.99 | 33 | 34.77 | 34.77 | +0.27 (+0.78%) | 888,240 |
17 Jan 2024 | CNY | 35.57 | 35.68 | 34.5 | 34.5 | 34.5 | -1.33 (-3.71%) | 577,910 |
16 Jan 2024 | CNY | 35.94 | 36.2 | 35.01 | 35.83 | 35.83 | +0.22 (+0.62%) | 575,920 |
15 Jan 2024 | CNY | 35.87 | 36.55 | 35.56 | 35.61 | 35.61 | -0.59 (-1.63%) | 626,190 |
12 Jan 2024 | CNY | 36.23 | 36.99 | 36.11 | 36.2 | 36.2 | -0.38 (-1.04%) | 824,250 |
11 Jan 2024 | CNY | 35.89 | 37 | 35.58 | 36.58 | 36.58 | +1.12 (+3.16%) | 1,066,140 |
10 Jan 2024 | CNY | 35.08 | 35.66 | 34.46 | 35.46 | 35.46 | +0.38 (+1.08%) | 757,740 |
9 Jan 2024 | CNY | 34.48 | 35.5 | 34.4 | 35.08 | 35.08 | +0.61 (+1.77%) | 502,910 |
8 Jan 2024 | CNY | 35.26 | 35.32 | 34.43 | 34.47 | 34.47 | -0.69 (-1.96%) | 462,150 |
5 Jan 2024 | CNY | 35.5 | 35.79 | 34.97 | 35.16 | 35.16 | -0.35 (-0.99%) | 427,290 |
4 Jan 2024 | CNY | 36.08 | 36.24 | 35.44 | 35.51 | 35.51 | -0.69 (-1.91%) | 485,450 |
3 Jan 2024 | CNY | 36.46 | 36.7 | 35.91 | 36.2 | 36.2 | -0.29 (-0.79%) | 515,230 |
2 Jan 2024 | CNY | 37.2 | 37.26 | 36.49 | 36.49 | 36.49 | -0.05 (-0.14%) | 489,230 |
29 Dec 2023 | CNY | 36.48 | 36.87 | 36.28 | 36.54 | 36.54 | +0.03 (+0.08%) | 567,790 |
28 Dec 2023 | CNY | 36.04 | 36.95 | 35.75 | 36.51 | 36.51 | +0.42 (+1.16%) | 780,370 |
27 Dec 2023 | CNY | 34.94 | 36.33 | 34.94 | 36.09 | 36.09 | +1.06 (+3.03%) | 803,730 |
26 Dec 2023 | CNY | 35.25 | 35.58 | 34.9 | 35.03 | 35.03 | -0.22 (-0.62%) | 445,120 |