Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 43.25 | 47.36 | 43.25 | 47.36 | 47.36 | +2.36 (+5.24%) | 3,351,863 |
20 Feb 2024 | CNY | 43.66 | 45.8 | 43 | 45 | 45 | +0.4 (+0.90%) | 2,789,187 |
19 Feb 2024 | CNY | 47.5 | 47.6 | 42.93 | 44.6 | 44.6 | -2.53 (-5.37%) | 4,539,341 |
8 Feb 2024 | CNY | 49.59 | 50.8 | 45 | 47.13 | 47.13 | -1.62 (-3.32%) | 5,057,423 |
7 Feb 2024 | CNY | 43.76 | 48.96 | 41.78 | 48.75 | 48.75 | +6.97 (+16.68%) | 6,488,018 |
6 Feb 2024 | CNY | 34.02 | 41.78 | 33.43 | 41.78 | 41.78 | +6.96 (+19.99%) | 4,606,065 |
5 Feb 2024 | CNY | 36.01 | 36.68 | 33.92 | 34.82 | 34.82 | -1.93 (-5.25%) | 4,883,023 |
2 Feb 2024 | CNY | 38.71 | 38.9 | 35.58 | 36.75 | 36.75 | -1.21 (-3.19%) | 3,073,152 |
1 Feb 2024 | CNY | 37.84 | 39.03 | 36.65 | 37.96 | 37.96 | -0.34 (-0.89%) | 2,703,854 |
31 Jan 2024 | CNY | 40.18 | 40.64 | 38.29 | 38.3 | 38.3 | -2.21 (-5.46%) | 3,040,725 |
30 Jan 2024 | CNY | 41.66 | 42.5 | 40.5 | 40.51 | 40.51 | -1.39 (-3.32%) | 1,942,478 |
29 Jan 2024 | CNY | 43.4 | 44.44 | 41.68 | 41.9 | 41.9 | -0.68 (-1.60%) | 2,781,576 |
26 Jan 2024 | CNY | 43.3 | 45 | 42.4 | 42.58 | 42.58 | -0.98 (-2.25%) | 3,083,403 |
25 Jan 2024 | CNY | 43.34 | 44.18 | 41.99 | 43.56 | 43.56 | +0.19 (+0.44%) | 3,247,477 |
24 Jan 2024 | CNY | 44.45 | 45.21 | 42.3 | 43.37 | 43.37 | -0.61 (-1.39%) | 3,314,767 |
23 Jan 2024 | CNY | 43.82 | 44.57 | 42.79 | 43.98 | 43.98 | +0.93 (+2.16%) | 2,981,682 |
22 Jan 2024 | CNY | 46.04 | 47.12 | 42.68 | 43.05 | 43.05 | -2.95 (-6.41%) | 5,002,395 |
19 Jan 2024 | CNY | 46.08 | 47.7 | 45.81 | 46 | 46 | -0.08 (-0.17%) | 3,407,485 |
18 Jan 2024 | CNY | 45.21 | 46.3 | 44.39 | 46.08 | 46.08 | +0.58 (+1.27%) | 5,142,213 |
17 Jan 2024 | CNY | 53.98 | 53.98 | 44.48 | 45.5 | 45.5 | -8.48 (-15.71%) | 8,973,957 |
16 Jan 2024 | CNY | 56.08 | 56.08 | 53.33 | 53.98 | 53.98 | -4.02 (-6.93%) | 3,048,666 |
15 Jan 2024 | CNY | 58 | 58 | 58 | 58 | 58 | 0.0 (0.0%) | 1,256,846 |
12 Jan 2024 | CNY | 58.75 | 59 | 56.68 | 58 | 58 | -0.8 (-1.36%) | 1,456,237 |
11 Jan 2024 | CNY | 56.8 | 59 | 56.45 | 58.8 | 58.8 | +1.24 (+2.15%) | 1,444,589 |
10 Jan 2024 | CNY | 56.88 | 58.1 | 55.88 | 57.56 | 57.56 | +1.26 (+2.24%) | 1,828,232 |
9 Jan 2024 | CNY | 56 | 57.35 | 55.1 | 56.3 | 56.3 | +0.33 (+0.59%) | 1,297,746 |
8 Jan 2024 | CNY | 58.05 | 58.35 | 55.83 | 55.97 | 55.97 | -1.7 (-2.95%) | 1,174,521 |
5 Jan 2024 | CNY | 59.07 | 59.8 | 57.57 | 57.67 | 57.67 | -1.75 (-2.95%) | 2,145,167 |
4 Jan 2024 | CNY | 60.16 | 60.18 | 59.1 | 59.42 | 59.42 | -0.58 (-0.97%) | 1,563,053 |
3 Jan 2024 | CNY | 60.99 | 61.98 | 59.81 | 60 | 60 | -0.99 (-1.62%) | 962,587 |