Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 40.09 | 40.95 | 39.6 | 40.76 | 40.76 | +0.74 (+1.85%) | 8,251,652 |
29 Feb 2024 | CNY | 38.98 | 40.08 | 38.85 | 40.02 | 40.02 | +0.97 (+2.48%) | 8,755,745 |
28 Feb 2024 | CNY | 40.28 | 41.28 | 38.98 | 39.05 | 39.05 | -1.29 (-3.20%) | 9,247,106 |
27 Feb 2024 | CNY | 39.02 | 40.39 | 38.86 | 40.34 | 40.34 | +0.89 (+2.26%) | 8,014,612 |
26 Feb 2024 | CNY | 39.03 | 40.1 | 38.5 | 39.45 | 39.45 | +0.12 (+0.31%) | 7,796,967 |
23 Feb 2024 | CNY | 39.5 | 39.5 | 38.66 | 39.33 | 39.33 | -0.17 (-0.43%) | 7,538,075 |
22 Feb 2024 | CNY | 39.13 | 39.63 | 38.83 | 39.5 | 39.5 | +0.18 (+0.46%) | 6,481,181 |
21 Feb 2024 | CNY | 39.36 | 40.48 | 38.94 | 39.32 | 39.32 | -0.17 (-0.43%) | 5,919,474 |
20 Feb 2024 | CNY | 39.5 | 39.86 | 38.94 | 39.49 | 39.49 | -0.1 (-0.25%) | 4,595,118 |
19 Feb 2024 | CNY | 42.72 | 42.72 | 39.09 | 39.59 | 39.59 | -2.29 (-5.47%) | 9,910,035 |
8 Feb 2024 | CNY | 41.16 | 43.58 | 40.41 | 41.88 | 41.88 | +1.4 (+3.46%) | 10,080,120 |
7 Feb 2024 | CNY | 37.79 | 40.89 | 37.59 | 40.48 | 40.48 | +2.98 (+7.95%) | 12,831,903 |
6 Feb 2024 | CNY | 34.96 | 37.7 | 33.22 | 37.5 | 37.5 | +2.77 (+7.98%) | 9,016,376 |
5 Feb 2024 | CNY | 34.26 | 35.13 | 31.35 | 34.73 | 34.73 | +0.57 (+1.67%) | 8,885,106 |
2 Feb 2024 | CNY | 35.6 | 36.07 | 33.02 | 34.16 | 34.16 | -1.34 (-3.77%) | 6,377,822 |
1 Feb 2024 | CNY | 35.42 | 36.45 | 34.91 | 35.5 | 35.5 | +0.05 (+0.14%) | 4,323,176 |
31 Jan 2024 | CNY | 36.5 | 36.7 | 35.2 | 35.45 | 35.45 | -0.79 (-2.18%) | 5,648,834 |
30 Jan 2024 | CNY | 37.88 | 38.23 | 36.17 | 36.24 | 36.24 | -1.76 (-4.63%) | 5,656,171 |
29 Jan 2024 | CNY | 38.82 | 39.74 | 37.91 | 38 | 38 | -0.81 (-2.09%) | 5,540,628 |
26 Jan 2024 | CNY | 39.75 | 40.18 | 38.69 | 38.81 | 38.81 | -1 (-2.51%) | 4,843,639 |
25 Jan 2024 | CNY | 38.2 | 40.2 | 38 | 39.81 | 39.81 | +1.59 (+4.16%) | 6,302,778 |
24 Jan 2024 | CNY | 37.98 | 38.37 | 36.88 | 38.22 | 38.22 | +0.42 (+1.11%) | 4,810,543 |
23 Jan 2024 | CNY | 37.18 | 38.07 | 36.81 | 37.8 | 37.8 | +0.07 (+0.19%) | 5,096,734 |
22 Jan 2024 | CNY | 39 | 39.31 | 37.28 | 37.73 | 37.73 | -1.2 (-3.08%) | 6,378,285 |
19 Jan 2024 | CNY | 38.98 | 39.78 | 38.7 | 38.93 | 38.93 | -0.14 (-0.36%) | 6,134,266 |
18 Jan 2024 | CNY | 38.78 | 39.18 | 37.99 | 39.07 | 39.07 | +0.26 (+0.67%) | 7,099,439 |
17 Jan 2024 | CNY | 40.87 | 40.89 | 38.81 | 38.81 | 38.81 | -2.09 (-5.11%) | 9,015,811 |
16 Jan 2024 | CNY | 40.65 | 41.78 | 40.46 | 40.9 | 40.9 | +0.1 (+0.25%) | 8,538,609 |
15 Jan 2024 | CNY | 43.83 | 43.83 | 40.32 | 40.8 | 40.8 | -3.05 (-6.96%) | 12,922,716 |
12 Jan 2024 | CNY | 45.65 | 45.87 | 43.02 | 43.85 | 43.85 | -1.75 (-3.84%) | 8,770,854 |