Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 43.06 | 44.89 | 42.22 | 44.25 | 44.25 | +1.25 (+2.91%) | 1,833,600 |
6 Feb 2024 | CNY | 38.81 | 44.1 | 37.53 | 43 | 43 | +2.4 (+5.91%) | 2,014,850 |
5 Feb 2024 | CNY | 37.72 | 40.87 | 37.51 | 40.6 | 40.6 | -0.66 (-1.60%) | 1,756,880 |
2 Feb 2024 | CNY | 44.56 | 44.56 | 39.98 | 41.26 | 41.26 | -3.04 (-6.86%) | 1,617,120 |
1 Feb 2024 | CNY | 43.79 | 45.06 | 42.33 | 44.3 | 44.3 | +0.51 (+1.16%) | 1,404,720 |
31 Jan 2024 | CNY | 45.46 | 45.87 | 43.39 | 43.79 | 43.79 | -2.67 (-5.75%) | 1,830,780 |
30 Jan 2024 | CNY | 49.8 | 49.8 | 46 | 46.46 | 46.46 | -9.03 (-16.27%) | 2,393,470 |
29 Jan 2024 | CNY | 50.03 | 55.49 | 47.68 | 55.49 | 55.49 | +5.05 (+10.01%) | 1,117,810 |
26 Jan 2024 | CNY | 51.5 | 51.5 | 49.39 | 50.44 | 50.44 | -1.06 (-2.06%) | 909,360 |
25 Jan 2024 | CNY | 49.8 | 51.73 | 48.77 | 51.5 | 51.5 | +0.95 (+1.88%) | 1,349,620 |
24 Jan 2024 | CNY | 50 | 50.55 | 47.83 | 50.55 | 50.55 | +0.5 (+1.00%) | 894,440 |
23 Jan 2024 | CNY | 47.28 | 50.75 | 47.28 | 50.05 | 50.05 | +1.93 (+4.01%) | 1,528,610 |
22 Jan 2024 | CNY | 51.71 | 51.74 | 47.87 | 48.12 | 48.12 | -3.6 (-6.96%) | 999,320 |
19 Jan 2024 | CNY | 52 | 52.91 | 51.58 | 51.72 | 51.72 | -0.08 (-0.15%) | 871,110 |
18 Jan 2024 | CNY | 52.59 | 52.63 | 50.16 | 51.8 | 51.8 | -0.8 (-1.52%) | 1,427,400 |
17 Jan 2024 | CNY | 53.53 | 54.15 | 52.5 | 52.6 | 52.6 | -1.38 (-2.56%) | 1,012,910 |
16 Jan 2024 | CNY | 54.82 | 54.82 | 52.94 | 53.98 | 53.98 | -0.42 (-0.77%) | 839,370 |
15 Jan 2024 | CNY | 54.94 | 55.4 | 53.9 | 54.4 | 54.4 | -0.64 (-1.16%) | 779,370 |
12 Jan 2024 | CNY | 56.35 | 56.5 | 54.53 | 55.04 | 55.04 | -1.55 (-2.74%) | 1,000,550 |
11 Jan 2024 | CNY | 55.5 | 57.18 | 54.38 | 56.59 | 56.59 | +1.16 (+2.09%) | 1,066,380 |
10 Jan 2024 | CNY | 56.87 | 57.3 | 55.26 | 55.43 | 55.43 | -1.74 (-3.04%) | 908,790 |
9 Jan 2024 | CNY | 57 | 58.6 | 56.7 | 57.17 | 57.17 | +0.44 (+0.78%) | 678,270 |
8 Jan 2024 | CNY | 61.01 | 61.01 | 56.62 | 56.73 | 56.73 | -5.68 (-9.10%) | 1,319,050 |
5 Jan 2024 | CNY | 63.52 | 64.14 | 62.22 | 62.41 | 62.41 | -1.31 (-2.06%) | 517,510 |
4 Jan 2024 | CNY | 65 | 65.28 | 63.51 | 63.72 | 63.72 | -1.33 (-2.04%) | 464,270 |
3 Jan 2024 | CNY | 66.25 | 66.59 | 64.08 | 65.05 | 65.05 | -1.35 (-2.03%) | 673,120 |
2 Jan 2024 | CNY | 67.4 | 67.42 | 66.08 | 66.4 | 66.4 | -0.98 (-1.45%) | 553,710 |
29 Dec 2023 | CNY | 65.62 | 68.4 | 65.3 | 67.38 | 67.38 | +1.75 (+2.67%) | 686,070 |
28 Dec 2023 | CNY | 64.63 | 66.31 | 63.82 | 65.63 | 65.63 | +0.95 (+1.47%) | 662,520 |
27 Dec 2023 | CNY | 63.24 | 65.88 | 62.36 | 64.68 | 64.68 | +1.86 (+2.96%) | 729,840 |