Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 40.06 | 43.67 | 39.99 | 41.8 | 41.8 | +1.56 (+3.88%) | 3,922,926 |
6 Feb 2024 | CNY | 34.28 | 40.5 | 33.33 | 40.24 | 40.24 | +5.44 (+15.63%) | 4,409,716 |
5 Feb 2024 | CNY | 37.5 | 37.77 | 33.2 | 34.8 | 34.8 | -3.03 (-8.01%) | 4,154,160 |
2 Feb 2024 | CNY | 40.67 | 41.33 | 36.81 | 37.83 | 37.83 | -2.8 (-6.89%) | 3,659,842 |
1 Feb 2024 | CNY | 40.71 | 42.57 | 39.9 | 40.63 | 40.63 | -0.47 (-1.14%) | 2,239,071 |
31 Jan 2024 | CNY | 42.75 | 43.45 | 40.1 | 41.1 | 41.1 | -1.65 (-3.86%) | 2,596,276 |
30 Jan 2024 | CNY | 43.52 | 44.23 | 42.66 | 42.75 | 42.75 | -1.02 (-2.33%) | 1,633,437 |
29 Jan 2024 | CNY | 44.05 | 45.09 | 42.91 | 43.77 | 43.77 | -0.17 (-0.39%) | 1,696,095 |
26 Jan 2024 | CNY | 45.05 | 46.07 | 43.7 | 43.94 | 43.94 | -1.5 (-3.30%) | 1,669,248 |
25 Jan 2024 | CNY | 44.15 | 46.23 | 43.45 | 45.44 | 45.44 | +1.05 (+2.37%) | 2,240,565 |
24 Jan 2024 | CNY | 45.34 | 45.7 | 42.8 | 44.39 | 44.39 | -0.71 (-1.57%) | 2,641,520 |
23 Jan 2024 | CNY | 42.25 | 45.28 | 42.05 | 45.1 | 45.1 | +2.22 (+5.18%) | 3,306,829 |
22 Jan 2024 | CNY | 47.66 | 47.8 | 42.14 | 42.88 | 42.88 | -4.75 (-9.97%) | 3,763,055 |
19 Jan 2024 | CNY | 46.6 | 48.71 | 46.32 | 47.63 | 47.63 | +1.01 (+2.17%) | 3,022,989 |
18 Jan 2024 | CNY | 46.58 | 47.01 | 45.4 | 46.62 | 46.62 | -0.31 (-0.66%) | 2,302,805 |
17 Jan 2024 | CNY | 49.9 | 50.03 | 46.88 | 46.93 | 46.93 | -3.03 (-6.06%) | 3,212,493 |
16 Jan 2024 | CNY | 49.73 | 50.25 | 49.01 | 49.96 | 49.96 | +0.03 (+0.06%) | 1,580,463 |
15 Jan 2024 | CNY | 49.63 | 51.51 | 49 | 49.93 | 49.93 | +0.13 (+0.26%) | 1,648,336 |
12 Jan 2024 | CNY | 50.28 | 51.19 | 49.8 | 49.8 | 49.8 | -0.33 (-0.66%) | 1,810,900 |
11 Jan 2024 | CNY | 49.5 | 50.73 | 49.33 | 50.13 | 50.13 | +0.61 (+1.23%) | 1,173,949 |
10 Jan 2024 | CNY | 50.5 | 50.5 | 49.4 | 49.52 | 49.52 | -1.06 (-2.10%) | 1,068,080 |
9 Jan 2024 | CNY | 48.3 | 51.5 | 48.3 | 50.58 | 50.58 | +2.28 (+4.72%) | 2,617,006 |
8 Jan 2024 | CNY | 49.18 | 49.3 | 47.21 | 48.3 | 48.3 | -0.86 (-1.75%) | 1,662,925 |
5 Jan 2024 | CNY | 52.22 | 52.47 | 49.11 | 49.16 | 49.16 | -3.38 (-6.43%) | 3,171,684 |
4 Jan 2024 | CNY | 53 | 53.33 | 51.88 | 52.54 | 52.54 | -0.55 (-1.04%) | 1,543,790 |
3 Jan 2024 | CNY | 53.88 | 53.92 | 52.6 | 53.09 | 53.09 | -0.35 (-0.65%) | 2,130,291 |
2 Jan 2024 | CNY | 52.79 | 53.76 | 51.98 | 53.44 | 53.44 | +0.5 (+0.94%) | 2,637,344 |
29 Dec 2023 | CNY | 49.9 | 53.15 | 49.87 | 52.94 | 52.94 | +3.13 (+6.28%) | 3,480,535 |
28 Dec 2023 | CNY | 50.07 | 50.45 | 49.73 | 49.81 | 49.81 | -0.32 (-0.64%) | 2,117,862 |
27 Dec 2023 | CNY | 48.79 | 50.5 | 48.23 | 50.13 | 50.13 | +1.54 (+3.17%) | 2,532,989 |