Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 34.3 | 34.3 | 33.22 | 33.61 | 33.61 | -0.19 (-0.56%) | 3,925,551 |
8 Feb 2024 | CNY | 33.16 | 35.1 | 32.76 | 33.8 | 33.8 | +0.75 (+2.27%) | 5,887,849 |
7 Feb 2024 | CNY | 31.26 | 33.13 | 30.2 | 33.05 | 33.05 | +2.35 (+7.65%) | 6,954,417 |
6 Feb 2024 | CNY | 27.3 | 30.77 | 26.78 | 30.7 | 30.7 | +3.14 (+11.39%) | 5,132,388 |
5 Feb 2024 | CNY | 29.06 | 29.1 | 26.46 | 27.56 | 27.56 | -1.44 (-4.97%) | 4,516,246 |
2 Feb 2024 | CNY | 30.65 | 30.99 | 28.16 | 29 | 29 | -1.65 (-5.38%) | 3,540,273 |
1 Feb 2024 | CNY | 30.65 | 31.25 | 30.11 | 30.65 | 30.65 | -0.28 (-0.91%) | 2,403,632 |
31 Jan 2024 | CNY | 31.99 | 32.09 | 30.88 | 30.93 | 30.93 | -1.43 (-4.42%) | 2,812,973 |
30 Jan 2024 | CNY | 32.6 | 33.52 | 32.3 | 32.36 | 32.36 | -0.96 (-2.88%) | 2,317,918 |
29 Jan 2024 | CNY | 34.29 | 34.48 | 33.32 | 33.32 | 33.32 | -0.37 (-1.10%) | 3,169,427 |
26 Jan 2024 | CNY | 33.7 | 34.19 | 33.39 | 33.69 | 33.69 | -0.17 (-0.50%) | 3,011,063 |
25 Jan 2024 | CNY | 32 | 34.05 | 31.95 | 33.86 | 33.86 | +1.66 (+5.16%) | 4,634,442 |
24 Jan 2024 | CNY | 31.58 | 32.34 | 30.9 | 32.2 | 32.2 | +0.78 (+2.48%) | 2,552,904 |
23 Jan 2024 | CNY | 30.8 | 31.57 | 30.44 | 31.42 | 31.42 | +0.52 (+1.68%) | 2,388,298 |
22 Jan 2024 | CNY | 32.69 | 32.77 | 30.7 | 30.9 | 30.9 | -1.68 (-5.16%) | 2,737,889 |
19 Jan 2024 | CNY | 33.15 | 33.4 | 32.57 | 32.58 | 32.58 | -0.65 (-1.96%) | 1,822,516 |
18 Jan 2024 | CNY | 33.25 | 33.39 | 32.41 | 33.23 | 33.23 | -0.12 (-0.36%) | 3,106,661 |
17 Jan 2024 | CNY | 34.47 | 34.66 | 33.35 | 33.35 | 33.35 | -1.19 (-3.45%) | 1,852,613 |
16 Jan 2024 | CNY | 35 | 35.05 | 34.09 | 34.54 | 34.54 | -1.3 (-3.63%) | 2,018,963 |
15 Jan 2024 | CNY | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.0 (0.0%) | 2,208,009 |
12 Jan 2024 | CNY | 35.35 | 35.98 | 35.33 | 35.84 | 35.84 | +0.36 (+1.01%) | 2,189,045 |
11 Jan 2024 | CNY | 34.56 | 35.5 | 34.43 | 35.48 | 35.48 | +0.89 (+2.57%) | 1,800,889 |
10 Jan 2024 | CNY | 35.1 | 35.35 | 34.28 | 34.59 | 34.59 | -0.51 (-1.45%) | 1,990,520 |
9 Jan 2024 | CNY | 35.55 | 35.86 | 34.9 | 35.1 | 35.1 | -0.41 (-1.15%) | 1,804,941 |
8 Jan 2024 | CNY | 36.81 | 36.81 | 35.51 | 35.51 | 35.51 | -1.25 (-3.40%) | 2,327,514 |
5 Jan 2024 | CNY | 37.53 | 37.53 | 36.66 | 36.76 | 36.76 | -0.72 (-1.92%) | 2,716,235 |
4 Jan 2024 | CNY | 37.81 | 38.14 | 37.26 | 37.48 | 37.48 | -0.33 (-0.87%) | 1,752,446 |
3 Jan 2024 | CNY | 38.32 | 38.34 | 37.44 | 37.81 | 37.81 | -0.58 (-1.51%) | 2,492,958 |
2 Jan 2024 | CNY | 38.53 | 39.19 | 38.3 | 38.39 | 38.39 | +0.06 (+0.16%) | 3,084,069 |
29 Dec 2023 | CNY | 38.11 | 38.61 | 38 | 38.33 | 38.33 | +0.17 (+0.45%) | 2,588,771 |