Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 26.88 | 28.2 | 25.38 | 26.25 | 26.25 | -0.5 (-1.87%) | 1,705,708 |
1 Feb 2024 | CNY | 27.2 | 27.32 | 26.05 | 26.75 | 26.75 | -0.94 (-3.39%) | 1,419,878 |
31 Jan 2024 | CNY | 28.07 | 28.3 | 26.95 | 27.69 | 27.69 | -0.11 (-0.40%) | 1,327,653 |
30 Jan 2024 | CNY | 27.78 | 29.3 | 27.21 | 27.8 | 27.8 | -0.19 (-0.68%) | 1,554,805 |
29 Jan 2024 | CNY | 28.79 | 28.93 | 27.15 | 27.99 | 27.99 | -0.71 (-2.47%) | 2,005,589 |
26 Jan 2024 | CNY | 30.01 | 30.6 | 28.2 | 28.7 | 28.7 | +0.76 (+2.72%) | 2,422,820 |
25 Jan 2024 | CNY | 26.53 | 28.2 | 26.16 | 27.94 | 27.94 | +1.49 (+5.63%) | 1,110,606 |
24 Jan 2024 | CNY | 25.63 | 26.48 | 25.14 | 26.45 | 26.45 | +0.95 (+3.73%) | 963,325 |
23 Jan 2024 | CNY | 25.94 | 25.94 | 24.6 | 25.5 | 25.5 | -0.23 (-0.89%) | 1,056,642 |
22 Jan 2024 | CNY | 27.95 | 27.95 | 25.31 | 25.73 | 25.73 | -2 (-7.21%) | 1,109,503 |
19 Jan 2024 | CNY | 28.02 | 28.14 | 27.51 | 27.73 | 27.73 | -0.28 (-1.00%) | 708,521 |
18 Jan 2024 | CNY | 28.82 | 29.05 | 27.35 | 28.01 | 28.01 | -0.81 (-2.81%) | 975,124 |
17 Jan 2024 | CNY | 29.32 | 29.58 | 28.77 | 28.82 | 28.82 | -0.95 (-3.19%) | 671,519 |
16 Jan 2024 | CNY | 29.89 | 29.95 | 29.01 | 29.77 | 29.77 | -0.47 (-1.55%) | 658,056 |
15 Jan 2024 | CNY | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.0 (0.0%) | 413,192 |
12 Jan 2024 | CNY | 30.3 | 30.88 | 30.05 | 30.24 | 30.24 | -0.03 (-0.10%) | 625,225 |
11 Jan 2024 | CNY | 30.18 | 30.36 | 29.6 | 30.27 | 30.27 | +0.24 (+0.80%) | 545,202 |
10 Jan 2024 | CNY | 30.66 | 30.66 | 29.55 | 30.03 | 30.03 | -0.34 (-1.12%) | 689,206 |
9 Jan 2024 | CNY | 29.91 | 30.83 | 29.91 | 30.37 | 30.37 | +0.46 (+1.54%) | 702,010 |
8 Jan 2024 | CNY | 30.5 | 30.59 | 29.88 | 29.91 | 29.91 | -0.75 (-2.45%) | 579,346 |
5 Jan 2024 | CNY | 31 | 31.39 | 30.52 | 30.66 | 30.66 | -0.36 (-1.16%) | 728,757 |
4 Jan 2024 | CNY | 30.96 | 31.49 | 30.54 | 31.02 | 31.02 | +0.18 (+0.58%) | 921,342 |
3 Jan 2024 | CNY | 31.15 | 31.15 | 30.43 | 30.84 | 30.84 | -0.25 (-0.80%) | 590,934 |
2 Jan 2024 | CNY | 30.8 | 31.25 | 30.76 | 31.09 | 31.09 | +0.33 (+1.07%) | 755,029 |
29 Dec 2023 | CNY | 29.95 | 30.77 | 29.62 | 30.76 | 30.76 | +0.92 (+3.08%) | 764,253 |
28 Dec 2023 | CNY | 29.39 | 30.08 | 29.1 | 29.84 | 29.84 | +0.3 (+1.02%) | 588,430 |
27 Dec 2023 | CNY | 29 | 29.63 | 28.78 | 29.54 | 29.54 | +0.54 (+1.86%) | 538,137 |
26 Dec 2023 | CNY | 29.88 | 29.88 | 28.64 | 29 | 29 | -0.58 (-1.96%) | 587,924 |
25 Dec 2023 | CNY | 29.79 | 29.93 | 29.32 | 29.58 | 29.58 | +0.03 (+0.10%) | 551,605 |
22 Dec 2023 | CNY | 30.26 | 30.42 | 29.52 | 29.55 | 29.55 | -0.74 (-2.44%) | 542,370 |