Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 19.49 | 19.6 | 17.54 | 17.95 | 17.95 | -1.54 (-7.90%) | 3,824,210 |
1 Feb 2024 | CNY | 19.93 | 20.08 | 19.18 | 19.49 | 19.49 | -0.59 (-2.94%) | 3,234,933 |
31 Jan 2024 | CNY | 20.46 | 21.2 | 20 | 20.08 | 20.08 | -0.42 (-2.05%) | 3,298,488 |
30 Jan 2024 | CNY | 21.07 | 21.8 | 20.5 | 20.5 | 20.5 | -0.89 (-4.16%) | 1,713,330 |
29 Jan 2024 | CNY | 22.42 | 22.6 | 21.39 | 21.39 | 21.39 | -1.03 (-4.59%) | 1,902,663 |
26 Jan 2024 | CNY | 22.9 | 22.96 | 22.4 | 22.42 | 22.42 | -0.36 (-1.58%) | 1,508,938 |
25 Jan 2024 | CNY | 21.87 | 22.9 | 21.57 | 22.78 | 22.78 | +1.06 (+4.88%) | 2,232,900 |
24 Jan 2024 | CNY | 21.58 | 22.1 | 20.9 | 21.72 | 21.72 | -0.03 (-0.14%) | 2,079,200 |
23 Jan 2024 | CNY | 21.62 | 22.1 | 21.28 | 21.75 | 21.75 | -0.08 (-0.37%) | 2,272,547 |
22 Jan 2024 | CNY | 23.36 | 23.58 | 21.58 | 21.83 | 21.83 | -1.55 (-6.63%) | 2,796,935 |
19 Jan 2024 | CNY | 23.84 | 24.54 | 23.36 | 23.38 | 23.38 | -0.67 (-2.79%) | 2,037,284 |
18 Jan 2024 | CNY | 24.45 | 24.46 | 23.27 | 24.05 | 24.05 | -0.41 (-1.68%) | 2,935,367 |
17 Jan 2024 | CNY | 25.64 | 25.64 | 24.4 | 24.46 | 24.46 | -1.21 (-4.71%) | 1,726,700 |
16 Jan 2024 | CNY | 25.51 | 25.93 | 25.03 | 25.67 | 25.67 | -0.65 (-2.47%) | 1,870,254 |
15 Jan 2024 | CNY | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.0 (0.0%) | 1,774,296 |
12 Jan 2024 | CNY | 26.33 | 27.02 | 26.09 | 26.32 | 26.32 | -0.06 (-0.23%) | 1,767,794 |
11 Jan 2024 | CNY | 25.25 | 26.66 | 25.09 | 26.38 | 26.38 | +1.09 (+4.31%) | 2,267,900 |
10 Jan 2024 | CNY | 25.02 | 25.6 | 24.6 | 25.29 | 25.29 | +0.27 (+1.08%) | 1,624,621 |
9 Jan 2024 | CNY | 25.5 | 25.6 | 24.8 | 25.02 | 25.02 | -0.36 (-1.42%) | 2,001,966 |
8 Jan 2024 | CNY | 26.23 | 26.37 | 25.35 | 25.38 | 25.38 | -0.92 (-3.50%) | 2,006,000 |
5 Jan 2024 | CNY | 26.83 | 27.45 | 26.13 | 26.3 | 26.3 | -0.71 (-2.63%) | 1,583,700 |
4 Jan 2024 | CNY | 26.59 | 27.1 | 26.4 | 27.01 | 27.01 | -0.12 (-0.44%) | 1,690,461 |
3 Jan 2024 | CNY | 27.65 | 27.71 | 26.9 | 27.13 | 27.13 | -0.59 (-2.13%) | 1,958,271 |
2 Jan 2024 | CNY | 28.5 | 28.58 | 27.71 | 27.72 | 27.72 | -0.48 (-1.70%) | 1,585,800 |
29 Dec 2023 | CNY | 27.79 | 28.45 | 27.66 | 28.2 | 28.2 | +0.24 (+0.86%) | 2,202,749 |
28 Dec 2023 | CNY | 26.75 | 28.5 | 26.61 | 27.96 | 27.96 | +1.28 (+4.80%) | 3,223,323 |
27 Dec 2023 | CNY | 26.5 | 26.79 | 26.26 | 26.68 | 26.68 | +0.32 (+1.21%) | 1,000,473 |
26 Dec 2023 | CNY | 26.71 | 27.15 | 26.36 | 26.36 | 26.36 | -0.3 (-1.13%) | 1,434,200 |
25 Dec 2023 | CNY | 27.03 | 27.24 | 26.41 | 26.66 | 26.66 | -0.37 (-1.37%) | 1,231,250 |
22 Dec 2023 | CNY | 27.3 | 27.53 | 26.75 | 27.03 | 27.03 | -0.3 (-1.10%) | 1,949,991 |