Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 33.69 | 38.5 | 33.15 | 34.76 | 34.76 | +1.06 (+3.15%) | 3,803,730 |
6 Feb 2024 | CNY | 30.1 | 33.7 | 28.88 | 33.7 | 33.7 | +3.09 (+10.09%) | 3,408,760 |
5 Feb 2024 | CNY | 33.17 | 33.5 | 29.8 | 30.61 | 30.61 | -3.33 (-9.81%) | 2,668,730 |
2 Feb 2024 | CNY | 35.7 | 36.1 | 32.65 | 33.94 | 33.94 | -1.88 (-5.25%) | 1,557,890 |
1 Feb 2024 | CNY | 35.5 | 36.67 | 34.34 | 35.82 | 35.82 | +0.22 (+0.62%) | 1,532,230 |
31 Jan 2024 | CNY | 37.4 | 38.35 | 35.6 | 35.6 | 35.6 | -2.05 (-5.44%) | 1,355,700 |
30 Jan 2024 | CNY | 39.17 | 39.72 | 37.6 | 37.65 | 37.65 | -1.88 (-4.76%) | 1,335,960 |
29 Jan 2024 | CNY | 41.31 | 41.75 | 39.48 | 39.53 | 39.53 | -1.56 (-3.80%) | 995,590 |
26 Jan 2024 | CNY | 42.46 | 42.79 | 40.98 | 41.09 | 41.09 | -1.46 (-3.43%) | 1,251,980 |
25 Jan 2024 | CNY | 40.97 | 42.67 | 40.38 | 42.55 | 42.55 | +1.55 (+3.78%) | 1,235,540 |
24 Jan 2024 | CNY | 41.75 | 42.1 | 39.6 | 41 | 41 | -0.37 (-0.89%) | 1,439,590 |
23 Jan 2024 | CNY | 42.09 | 42.09 | 40.9 | 41.37 | 41.37 | -0.39 (-0.93%) | 1,546,300 |
22 Jan 2024 | CNY | 44.09 | 45.19 | 41.56 | 41.76 | 41.76 | -2.24 (-5.09%) | 1,984,630 |
19 Jan 2024 | CNY | 44.45 | 45.98 | 43.9 | 44 | 44 | +0.12 (+0.27%) | 1,667,160 |
18 Jan 2024 | CNY | 43.38 | 44.41 | 42.64 | 43.88 | 43.88 | +0.08 (+0.18%) | 1,630,650 |
17 Jan 2024 | CNY | 45.17 | 45.35 | 43.8 | 43.8 | 43.8 | -1.42 (-3.14%) | 893,070 |
16 Jan 2024 | CNY | 46.13 | 46.3 | 44.75 | 45.22 | 45.22 | -1.08 (-2.33%) | 2,219,270 |
15 Jan 2024 | CNY | 46.35 | 46.75 | 45.9 | 46.3 | 46.3 | +0.02 (+0.04%) | 1,020,190 |
12 Jan 2024 | CNY | 47.38 | 47.58 | 46.27 | 46.28 | 46.28 | -1.35 (-2.83%) | 1,133,400 |
11 Jan 2024 | CNY | 46.25 | 47.9 | 46.25 | 47.63 | 47.63 | +1.16 (+2.50%) | 1,417,240 |
10 Jan 2024 | CNY | 46.5 | 47.15 | 46.07 | 46.47 | 46.47 | -0.38 (-0.81%) | 870,850 |
9 Jan 2024 | CNY | 47.9 | 48.65 | 46.6 | 46.85 | 46.85 | -1.22 (-2.54%) | 1,866,360 |
8 Jan 2024 | CNY | 48.55 | 48.87 | 47.8 | 48.07 | 48.07 | -0.45 (-0.93%) | 897,190 |
5 Jan 2024 | CNY | 49.2 | 50.35 | 48.36 | 48.52 | 48.52 | -0.83 (-1.68%) | 1,392,360 |
4 Jan 2024 | CNY | 49.97 | 50.19 | 49.35 | 49.35 | 49.35 | -0.55 (-1.10%) | 1,038,510 |
3 Jan 2024 | CNY | 51.2 | 51.33 | 49.75 | 49.9 | 49.9 | -1.59 (-3.09%) | 1,824,680 |
2 Jan 2024 | CNY | 52.71 | 52.83 | 50.9 | 51.49 | 51.49 | -1.46 (-2.76%) | 1,368,350 |
29 Dec 2023 | CNY | 51.36 | 53.25 | 51.36 | 52.95 | 52.95 | +1.16 (+2.24%) | 1,766,630 |
28 Dec 2023 | CNY | 51.97 | 52.93 | 50.77 | 51.79 | 51.79 | +0.57 (+1.11%) | 1,744,110 |
27 Dec 2023 | CNY | 50.26 | 51.66 | 49.63 | 51.22 | 51.22 | +1.28 (+2.56%) | 1,204,900 |