Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 31.55 | 32.1 | 28.27 | 30.8 | 30.8 | -0.77 (-2.44%) | 2,047,790 |
6 Feb 2024 | CNY | 29.25 | 32.25 | 26.91 | 31.57 | 31.57 | +2.32 (+7.93%) | 1,935,360 |
5 Feb 2024 | CNY | 33.28 | 34.36 | 28.7 | 29.25 | 29.25 | -4.71 (-13.87%) | 957,910 |
2 Feb 2024 | CNY | 35.6 | 37.01 | 32 | 33.96 | 33.96 | -2.4 (-6.60%) | 1,017,860 |
1 Feb 2024 | CNY | 36.6 | 38 | 35.04 | 36.36 | 36.36 | -0.84 (-2.26%) | 552,830 |
31 Jan 2024 | CNY | 37.13 | 39.07 | 36.87 | 37.2 | 37.2 | -1.08 (-2.82%) | 390,690 |
30 Jan 2024 | CNY | 38.39 | 39.79 | 37.76 | 38.28 | 38.28 | -0.89 (-2.27%) | 289,900 |
29 Jan 2024 | CNY | 40.2 | 40.93 | 38.69 | 39.17 | 39.17 | -0.95 (-2.37%) | 286,970 |
26 Jan 2024 | CNY | 41.54 | 42.15 | 39.76 | 40.12 | 40.12 | -1.42 (-3.42%) | 303,910 |
25 Jan 2024 | CNY | 39.47 | 42 | 39.01 | 41.54 | 41.54 | +2.07 (+5.24%) | 343,410 |
24 Jan 2024 | CNY | 40.89 | 40.89 | 37.8 | 39.47 | 39.47 | -1.2 (-2.95%) | 385,680 |
23 Jan 2024 | CNY | 40 | 41.38 | 39.09 | 40.67 | 40.67 | -0.23 (-0.56%) | 394,280 |
22 Jan 2024 | CNY | 43.8 | 43.8 | 39.73 | 40.9 | 40.9 | -3.36 (-7.59%) | 777,380 |
19 Jan 2024 | CNY | 45.7 | 46.3 | 43.65 | 44.26 | 44.26 | -1.91 (-4.14%) | 453,640 |
18 Jan 2024 | CNY | 46.88 | 46.88 | 43.34 | 46.17 | 46.17 | -1.04 (-2.20%) | 998,720 |
17 Jan 2024 | CNY | 48.52 | 48.91 | 46.71 | 47.21 | 47.21 | -2.25 (-4.55%) | 497,430 |
16 Jan 2024 | CNY | 49.38 | 49.54 | 48.05 | 49.46 | 49.46 | -0.22 (-0.44%) | 305,840 |
15 Jan 2024 | CNY | 49.13 | 50.48 | 48.87 | 49.68 | 49.68 | -0.03 (-0.06%) | 351,070 |
12 Jan 2024 | CNY | 49.83 | 50.99 | 49.34 | 49.71 | 49.71 | +0.05 (+0.10%) | 197,250 |
11 Jan 2024 | CNY | 49.75 | 49.88 | 49.1 | 49.66 | 49.66 | -0.11 (-0.22%) | 158,750 |
10 Jan 2024 | CNY | 49.26 | 50.73 | 48.5 | 49.77 | 49.77 | -0.33 (-0.66%) | 325,070 |
9 Jan 2024 | CNY | 50.2 | 50.79 | 48.99 | 50.1 | 50.1 | +0.73 (+1.48%) | 309,720 |
8 Jan 2024 | CNY | 48.01 | 50.59 | 48.01 | 49.37 | 49.37 | -1.13 (-2.24%) | 369,820 |
5 Jan 2024 | CNY | 51.9 | 51.91 | 50.08 | 50.5 | 50.5 | -1.44 (-2.77%) | 276,280 |
4 Jan 2024 | CNY | 51.85 | 52 | 50.69 | 51.94 | 51.94 | +0.04 (+0.08%) | 342,880 |
3 Jan 2024 | CNY | 51.98 | 53.28 | 50.64 | 51.9 | 51.9 | -0.17 (-0.33%) | 446,390 |
2 Jan 2024 | CNY | 51.8 | 52.12 | 50.9 | 52.07 | 52.07 | 0.0 (0.0%) | 490,500 |
29 Dec 2023 | CNY | 51.46 | 52.9 | 50.06 | 52.07 | 52.07 | +1.37 (+2.70%) | 731,170 |
28 Dec 2023 | CNY | 50.4 | 51 | 49.3 | 50.7 | 50.7 | +0.71 (+1.42%) | 620,150 |
27 Dec 2023 | CNY | 49.32 | 50.12 | 48.3 | 49.99 | 49.99 | +0.61 (+1.24%) | 561,230 |