Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 30.51 | 34.6 | 30.26 | 32.9 | 32.9 | +1.3 (+4.11%) | 4,186,378 |
20 Feb 2024 | CNY | 29.91 | 32.1 | 29.5 | 31.6 | 31.6 | +1.84 (+6.18%) | 4,350,488 |
19 Feb 2024 | CNY | 28.5 | 30.58 | 28.13 | 29.76 | 29.76 | +1.51 (+5.35%) | 6,225,089 |
8 Feb 2024 | CNY | 25.09 | 28.25 | 23.47 | 28.25 | 28.25 | +2.57 (+10.01%) | 4,400,430 |
7 Feb 2024 | CNY | 27 | 28.15 | 24.3 | 25.68 | 25.68 | -1.18 (-4.39%) | 5,847,998 |
6 Feb 2024 | CNY | 26.12 | 28.23 | 25.68 | 26.86 | 26.86 | -1.67 (-5.85%) | 4,140,292 |
5 Feb 2024 | CNY | 30.01 | 31 | 28.53 | 28.53 | 28.53 | -3.17 (-10.00%) | 2,455,800 |
2 Feb 2024 | CNY | 33.99 | 34.38 | 30.38 | 31.7 | 31.7 | -1.53 (-4.60%) | 3,842,061 |
1 Feb 2024 | CNY | 35.63 | 35.63 | 33.02 | 33.23 | 33.23 | -2.15 (-6.08%) | 2,824,278 |
31 Jan 2024 | CNY | 36.82 | 37.14 | 35 | 35.38 | 35.38 | -1.14 (-3.12%) | 2,435,704 |
30 Jan 2024 | CNY | 37.8 | 38.14 | 36.09 | 36.52 | 36.52 | -1 (-2.67%) | 2,368,490 |
29 Jan 2024 | CNY | 37.69 | 38.4 | 37.05 | 37.52 | 37.52 | -1.38 (-3.55%) | 3,369,370 |
26 Jan 2024 | CNY | 43.16 | 44 | 38.9 | 38.9 | 38.9 | -4.32 (-10.00%) | 4,687,916 |
25 Jan 2024 | CNY | 39.99 | 43.47 | 39 | 43.22 | 43.22 | +2.82 (+6.98%) | 3,103,584 |
24 Jan 2024 | CNY | 40.9 | 41.45 | 38.5 | 40.4 | 40.4 | 0.0 (0.0%) | 3,857,305 |
23 Jan 2024 | CNY | 42.39 | 42.39 | 39.54 | 40.4 | 40.4 | -1.9 (-4.49%) | 3,971,513 |
22 Jan 2024 | CNY | 45.65 | 46.62 | 41.52 | 42.3 | 42.3 | -3.82 (-8.28%) | 3,121,557 |
19 Jan 2024 | CNY | 47 | 47.99 | 46 | 46.12 | 46.12 | -0.87 (-1.85%) | 1,780,012 |
18 Jan 2024 | CNY | 45.59 | 47.76 | 44.62 | 46.99 | 46.99 | +1.01 (+2.20%) | 3,848,965 |
17 Jan 2024 | CNY | 47.86 | 48.13 | 45.41 | 45.98 | 45.98 | -1.88 (-3.93%) | 1,683,724 |
16 Jan 2024 | CNY | 47.83 | 47.93 | 46.35 | 47.86 | 47.86 | -0.95 (-1.95%) | 2,153,850 |
15 Jan 2024 | CNY | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.0 (0.0%) | 1,785,776 |
12 Jan 2024 | CNY | 49.95 | 50.03 | 48.23 | 48.81 | 48.81 | -1.04 (-2.09%) | 1,689,841 |
11 Jan 2024 | CNY | 49.15 | 50.99 | 47.61 | 49.85 | 49.85 | +0.75 (+1.53%) | 1,682,550 |
10 Jan 2024 | CNY | 50.09 | 50.57 | 48.21 | 49.1 | 49.1 | -1.13 (-2.25%) | 2,730,656 |
9 Jan 2024 | CNY | 50 | 52.77 | 48.63 | 50.23 | 50.23 | +0.91 (+1.85%) | 4,031,025 |
8 Jan 2024 | CNY | 52.1 | 52.29 | 49.01 | 49.32 | 49.32 | -2.68 (-5.15%) | 2,114,150 |
5 Jan 2024 | CNY | 52.35 | 53.77 | 51.05 | 52 | 52 | -0.36 (-0.69%) | 2,504,225 |
4 Jan 2024 | CNY | 51.3 | 53.48 | 50.58 | 52.36 | 52.36 | +0.58 (+1.12%) | 2,575,603 |
3 Jan 2024 | CNY | 53.79 | 54.27 | 50.81 | 51.78 | 51.78 | -2.82 (-5.16%) | 3,267,900 |