Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 32.24 | 34.6 | 32 | 33.26 | 33.26 | +0.89 (+2.75%) | 3,014,992 |
20 Feb 2024 | CNY | 32.66 | 32.66 | 31.68 | 32.37 | 32.37 | -0.23 (-0.71%) | 2,023,713 |
19 Feb 2024 | CNY | 33.95 | 33.95 | 31.93 | 32.6 | 32.6 | -0.4 (-1.21%) | 3,355,074 |
8 Feb 2024 | CNY | 31.55 | 33.75 | 31.41 | 33 | 33 | +1.62 (+5.16%) | 3,245,325 |
7 Feb 2024 | CNY | 30.57 | 32.75 | 30.29 | 31.38 | 31.38 | +0.88 (+2.89%) | 2,991,731 |
6 Feb 2024 | CNY | 28.01 | 31.5 | 27.1 | 30.5 | 30.5 | +1.74 (+6.05%) | 2,737,059 |
5 Feb 2024 | CNY | 31.98 | 31.98 | 28 | 28.76 | 28.76 | -3.6 (-11.12%) | 2,786,224 |
2 Feb 2024 | CNY | 35 | 35 | 31.19 | 32.36 | 32.36 | -2.56 (-7.33%) | 2,080,835 |
1 Feb 2024 | CNY | 34.2 | 35.36 | 33.6 | 34.92 | 34.92 | +0.55 (+1.60%) | 1,462,403 |
31 Jan 2024 | CNY | 35.37 | 36.68 | 34.33 | 34.37 | 34.37 | -1.14 (-3.21%) | 1,602,608 |
30 Jan 2024 | CNY | 37.01 | 37.37 | 35.51 | 35.51 | 35.51 | -1.49 (-4.03%) | 1,051,356 |
29 Jan 2024 | CNY | 39.49 | 39.49 | 37 | 37 | 37 | -2.02 (-5.18%) | 1,263,621 |
26 Jan 2024 | CNY | 39.99 | 40.29 | 38.81 | 39.02 | 39.02 | -0.86 (-2.16%) | 1,039,428 |
25 Jan 2024 | CNY | 38.47 | 40.05 | 38.11 | 39.88 | 39.88 | +1.28 (+3.32%) | 1,400,294 |
24 Jan 2024 | CNY | 38.56 | 40.11 | 37.61 | 38.6 | 38.6 | +1.06 (+2.82%) | 1,975,719 |
23 Jan 2024 | CNY | 37.37 | 38.04 | 36.66 | 37.54 | 37.54 | +0.11 (+0.29%) | 1,203,969 |
22 Jan 2024 | CNY | 39.98 | 39.99 | 37.08 | 37.43 | 37.43 | -2.67 (-6.66%) | 1,619,911 |
19 Jan 2024 | CNY | 40.97 | 41.89 | 40.1 | 40.1 | 40.1 | -1.09 (-2.65%) | 832,666 |
18 Jan 2024 | CNY | 40.7 | 41.39 | 39.99 | 41.19 | 41.19 | +0.11 (+0.27%) | 1,332,312 |
17 Jan 2024 | CNY | 42.78 | 42.86 | 41.08 | 41.08 | 41.08 | -1.66 (-3.88%) | 925,529 |
16 Jan 2024 | CNY | 43 | 43.2 | 42.01 | 42.74 | 42.74 | -0.58 (-1.34%) | 1,216,972 |
15 Jan 2024 | CNY | 42.98 | 44.29 | 41.9 | 43.32 | 43.32 | +0.3 (+0.70%) | 1,825,608 |
12 Jan 2024 | CNY | 42.95 | 44.28 | 42.71 | 43.02 | 43.02 | +0.04 (+0.09%) | 1,128,075 |
11 Jan 2024 | CNY | 41.94 | 43.15 | 41.77 | 42.98 | 42.98 | +1.03 (+2.46%) | 1,174,345 |
10 Jan 2024 | CNY | 42 | 42.85 | 41.05 | 41.95 | 41.95 | -0.2 (-0.47%) | 1,005,187 |
9 Jan 2024 | CNY | 42.95 | 43.75 | 41.93 | 42.15 | 42.15 | -0.69 (-1.61%) | 1,243,554 |
8 Jan 2024 | CNY | 42.98 | 43.35 | 42.42 | 42.84 | 42.84 | -0.23 (-0.53%) | 1,711,636 |
5 Jan 2024 | CNY | 44.17 | 44.73 | 42.8 | 43.07 | 43.07 | -1.33 (-3.00%) | 1,190,196 |
4 Jan 2024 | CNY | 44.09 | 44.8 | 43.91 | 44.4 | 44.4 | -0.16 (-0.36%) | 1,112,021 |
3 Jan 2024 | CNY | 45 | 45 | 43.89 | 44.56 | 44.56 | -0.44 (-0.98%) | 1,171,810 |