Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 28.35 | 30.62 | 27.62 | 27.99 | 27.99 | -0.58 (-2.03%) | 4,229,015 |
6 Feb 2024 | CNY | 25.75 | 28.84 | 24.49 | 28.57 | 28.57 | +2.47 (+9.46%) | 4,325,736 |
5 Feb 2024 | CNY | 27.8 | 27.8 | 24.68 | 26.1 | 26.1 | -2.3 (-8.10%) | 4,122,391 |
2 Feb 2024 | CNY | 28.86 | 29.84 | 27.12 | 28.4 | 28.4 | -0.6 (-2.07%) | 1,905,208 |
1 Feb 2024 | CNY | 28.75 | 30.6 | 28.1 | 29 | 29 | +0.16 (+0.55%) | 2,437,201 |
31 Jan 2024 | CNY | 30 | 30.95 | 28.65 | 28.84 | 28.84 | -1.75 (-5.72%) | 2,066,691 |
30 Jan 2024 | CNY | 30.01 | 31.58 | 29.92 | 30.59 | 30.59 | -0.02 (-0.07%) | 1,342,235 |
29 Jan 2024 | CNY | 31.12 | 31.69 | 30.08 | 30.61 | 30.61 | -0.71 (-2.27%) | 1,341,916 |
26 Jan 2024 | CNY | 32.3 | 32.78 | 30.86 | 31.32 | 31.32 | -1.01 (-3.12%) | 1,271,500 |
25 Jan 2024 | CNY | 32 | 32.96 | 30 | 32.33 | 32.33 | +0.33 (+1.03%) | 2,545,639 |
24 Jan 2024 | CNY | 32.05 | 32.62 | 30.62 | 32 | 32 | +0.42 (+1.33%) | 1,599,934 |
23 Jan 2024 | CNY | 30.51 | 31.97 | 30.2 | 31.58 | 31.58 | +0.91 (+2.97%) | 1,802,352 |
22 Jan 2024 | CNY | 34.41 | 34.41 | 30.12 | 30.67 | 30.67 | -3.83 (-11.10%) | 2,442,288 |
19 Jan 2024 | CNY | 34.3 | 34.56 | 33.11 | 34.5 | 34.5 | +0.75 (+2.22%) | 1,983,711 |
18 Jan 2024 | CNY | 32.01 | 34.3 | 31.5 | 33.75 | 33.75 | +1.45 (+4.49%) | 3,607,508 |
17 Jan 2024 | CNY | 33.96 | 34.1 | 32.15 | 32.3 | 32.3 | -2.1 (-6.10%) | 3,465,762 |
16 Jan 2024 | CNY | 35.34 | 35.36 | 34 | 34.4 | 34.4 | -1.24 (-3.48%) | 2,341,472 |
15 Jan 2024 | CNY | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.0 (0.0%) | 1,168,215 |
12 Jan 2024 | CNY | 36.01 | 36.78 | 35.56 | 35.64 | 35.64 | -0.84 (-2.30%) | 1,098,393 |
11 Jan 2024 | CNY | 36.08 | 36.96 | 35.98 | 36.48 | 36.48 | +0.24 (+0.66%) | 1,233,849 |
10 Jan 2024 | CNY | 36.2 | 36.8 | 35.57 | 36.24 | 36.24 | -0.56 (-1.52%) | 1,421,933 |
9 Jan 2024 | CNY | 36.62 | 37.6 | 36.05 | 36.8 | 36.8 | +0.36 (+0.99%) | 1,665,185 |
8 Jan 2024 | CNY | 36.54 | 37.28 | 35.5 | 36.44 | 36.44 | -0.1 (-0.27%) | 1,418,723 |
5 Jan 2024 | CNY | 38 | 38.02 | 36.18 | 36.54 | 36.54 | -0.92 (-2.46%) | 1,459,782 |
4 Jan 2024 | CNY | 37.9 | 38.25 | 37.11 | 37.46 | 37.46 | -0.74 (-1.94%) | 1,648,189 |
3 Jan 2024 | CNY | 38.38 | 39.4 | 37.67 | 38.2 | 38.2 | -0.91 (-2.33%) | 1,804,283 |
2 Jan 2024 | CNY | 39.95 | 40.5 | 38.69 | 39.11 | 39.11 | -0.84 (-2.10%) | 2,448,711 |
29 Dec 2023 | CNY | 37.9 | 40.2 | 37.85 | 39.95 | 39.95 | +1.87 (+4.91%) | 3,584,137 |
28 Dec 2023 | CNY | 37.66 | 39 | 37.43 | 38.08 | 38.08 | +0.08 (+0.21%) | 2,621,071 |
27 Dec 2023 | CNY | 36.1 | 38.32 | 35.65 | 38 | 38 | +1.81 (+5.00%) | 3,328,793 |