Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 51.82 | 51.82 | 49.25 | 51.01 | 51.01 | -2.32 (-4.35%) | 6,078,413 |
19 Feb 2024 | CNY | 54.4 | 54.58 | 49.1 | 53.33 | 53.33 | -1.42 (-2.59%) | 6,469,905 |
8 Feb 2024 | CNY | 47.94 | 56.36 | 46.09 | 54.75 | 54.75 | +7.78 (+16.56%) | 5,981,874 |
7 Feb 2024 | CNY | 48.2 | 51.25 | 45.51 | 46.97 | 46.97 | -0.54 (-1.14%) | 6,574,797 |
6 Feb 2024 | CNY | 43.38 | 48.48 | 40.88 | 47.51 | 47.51 | +3.47 (+7.88%) | 5,713,885 |
5 Feb 2024 | CNY | 48.29 | 48.97 | 43.39 | 44.04 | 44.04 | -4.72 (-9.68%) | 4,456,404 |
2 Feb 2024 | CNY | 51.76 | 52.06 | 46.65 | 48.76 | 48.76 | -2.46 (-4.80%) | 3,543,973 |
1 Feb 2024 | CNY | 51.2 | 52.11 | 49.05 | 51.22 | 51.22 | +0.02 (+0.04%) | 3,524,572 |
31 Jan 2024 | CNY | 54.99 | 55.85 | 50.63 | 51.2 | 51.2 | -3.58 (-6.54%) | 3,121,976 |
30 Jan 2024 | CNY | 55.06 | 57.88 | 54.54 | 54.78 | 54.78 | -0.91 (-1.63%) | 2,246,222 |
29 Jan 2024 | CNY | 59.74 | 59.74 | 55.13 | 55.69 | 55.69 | -2.95 (-5.03%) | 3,289,034 |
26 Jan 2024 | CNY | 61.09 | 62.34 | 58.2 | 58.64 | 58.64 | -3.1 (-5.02%) | 3,104,825 |
25 Jan 2024 | CNY | 60.8 | 63.88 | 59.87 | 61.74 | 61.74 | +0.77 (+1.26%) | 4,012,157 |
24 Jan 2024 | CNY | 64.6 | 65.5 | 59.45 | 60.97 | 60.97 | -3.74 (-5.78%) | 4,366,943 |
23 Jan 2024 | CNY | 64.02 | 65.28 | 62.29 | 64.71 | 64.71 | -0.19 (-0.29%) | 3,085,149 |
22 Jan 2024 | CNY | 69.23 | 72.5 | 63.99 | 64.9 | 64.9 | -4.36 (-6.30%) | 3,941,925 |
19 Jan 2024 | CNY | 69.41 | 72 | 68.48 | 69.26 | 69.26 | -0.33 (-0.47%) | 2,541,891 |
18 Jan 2024 | CNY | 67.85 | 70 | 64.58 | 69.59 | 69.59 | +0.76 (+1.10%) | 3,504,626 |
17 Jan 2024 | CNY | 73.55 | 74.14 | 68.12 | 68.83 | 68.83 | -4.35 (-5.94%) | 3,364,310 |
16 Jan 2024 | CNY | 76.37 | 76.37 | 71.51 | 73.18 | 73.18 | -2.44 (-3.23%) | 3,251,905 |
15 Jan 2024 | CNY | 75.23 | 78.38 | 74.82 | 75.62 | 75.62 | +0.12 (+0.16%) | 2,045,554 |
12 Jan 2024 | CNY | 77.49 | 77.69 | 74.5 | 75.5 | 75.5 | -1.99 (-2.57%) | 1,438,144 |
11 Jan 2024 | CNY | 75.03 | 78.25 | 75 | 77.49 | 77.49 | +2.29 (+3.05%) | 1,518,620 |
10 Jan 2024 | CNY | 79.3 | 79.3 | 75 | 75.2 | 75.2 | -4.12 (-5.19%) | 1,797,730 |
9 Jan 2024 | CNY | 78.57 | 82.95 | 78 | 79.32 | 79.32 | +0.72 (+0.92%) | 2,059,633 |
8 Jan 2024 | CNY | 81.54 | 81.66 | 77.14 | 78.6 | 78.6 | -3.29 (-4.02%) | 1,993,568 |
5 Jan 2024 | CNY | 83.55 | 85.33 | 81 | 81.89 | 81.89 | -0.97 (-1.17%) | 1,344,881 |
4 Jan 2024 | CNY | 81.99 | 84.57 | 80.6 | 82.86 | 82.86 | +0.45 (+0.55%) | 1,823,229 |
3 Jan 2024 | CNY | 87.5 | 87.5 | 78.49 | 82.41 | 82.41 | -5.69 (-6.46%) | 4,789,302 |
2 Jan 2024 | CNY | 91.03 | 91.8 | 88.01 | 88.1 | 88.1 | -4.45 (-4.81%) | 2,591,891 |