Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 30.18 | 30.38 | 25.15 | 25.47 | 25.47 | -4.97 (-16.33%) | 2,553,548 |
2 Feb 2024 | CNY | 32.55 | 33 | 29.31 | 30.44 | 30.44 | -2.15 (-6.60%) | 1,964,382 |
1 Feb 2024 | CNY | 32.66 | 33.65 | 31.74 | 32.59 | 32.59 | +0.16 (+0.49%) | 1,510,384 |
31 Jan 2024 | CNY | 35.33 | 35.33 | 31.96 | 32.43 | 32.43 | -2.54 (-7.26%) | 2,076,794 |
30 Jan 2024 | CNY | 35.8 | 36.77 | 34.87 | 34.97 | 34.97 | -1.33 (-3.66%) | 1,110,371 |
29 Jan 2024 | CNY | 37.7 | 38.26 | 36.2 | 36.3 | 36.3 | -1.06 (-2.84%) | 1,615,776 |
26 Jan 2024 | CNY | 38.99 | 39.2 | 37 | 37.36 | 37.36 | -1.83 (-4.67%) | 2,028,543 |
25 Jan 2024 | CNY | 38.26 | 39.58 | 37.4 | 39.19 | 39.19 | +0.93 (+2.43%) | 1,785,102 |
24 Jan 2024 | CNY | 40.17 | 40.57 | 36.46 | 38.26 | 38.26 | -1.93 (-4.80%) | 2,517,728 |
23 Jan 2024 | CNY | 39.71 | 40.72 | 38.6 | 40.19 | 40.19 | +0.61 (+1.54%) | 1,330,346 |
22 Jan 2024 | CNY | 41.71 | 42.41 | 38.89 | 39.58 | 39.58 | -2.65 (-6.28%) | 1,212,217 |
19 Jan 2024 | CNY | 42.1 | 43.6 | 41.68 | 42.23 | 42.23 | -0.06 (-0.14%) | 1,195,925 |
18 Jan 2024 | CNY | 41.7 | 42.46 | 40.68 | 42.29 | 42.29 | +0.41 (+0.98%) | 981,236 |
17 Jan 2024 | CNY | 44.4 | 44.4 | 41.59 | 41.88 | 41.88 | -2.2 (-4.99%) | 1,089,218 |
16 Jan 2024 | CNY | 43 | 44.18 | 42.85 | 44.08 | 44.08 | +0.94 (+2.18%) | 937,710 |
15 Jan 2024 | CNY | 42.78 | 44.9 | 42.63 | 43.14 | 43.14 | -0.05 (-0.12%) | 650,307 |
12 Jan 2024 | CNY | 44 | 44.4 | 43.14 | 43.19 | 43.19 | -0.92 (-2.09%) | 640,383 |
11 Jan 2024 | CNY | 44.03 | 45 | 43.57 | 44.11 | 44.11 | +0.13 (+0.30%) | 1,116,047 |
10 Jan 2024 | CNY | 44 | 44.96 | 43.5 | 43.98 | 43.98 | -0.27 (-0.61%) | 544,706 |
9 Jan 2024 | CNY | 45.2 | 45.5 | 44.18 | 44.25 | 44.25 | -0.07 (-0.16%) | 804,332 |
8 Jan 2024 | CNY | 46.78 | 46.78 | 44.23 | 44.32 | 44.32 | -1.28 (-2.81%) | 533,793 |
5 Jan 2024 | CNY | 45.86 | 46.88 | 45.26 | 45.6 | 45.6 | -0.16 (-0.35%) | 935,832 |
4 Jan 2024 | CNY | 47.06 | 47.06 | 45.5 | 45.76 | 45.76 | -1.31 (-2.78%) | 1,274,310 |
3 Jan 2024 | CNY | 49.73 | 49.99 | 44.72 | 47.07 | 47.07 | -2.97 (-5.94%) | 2,944,119 |
2 Jan 2024 | CNY | 51.8 | 51.96 | 49.81 | 50.04 | 50.04 | -1.96 (-3.77%) | 936,306 |
29 Dec 2023 | CNY | 49.8 | 52.69 | 49.72 | 52 | 52 | +1.99 (+3.98%) | 1,436,179 |
28 Dec 2023 | CNY | 47.92 | 50.3 | 47.57 | 50.01 | 50.01 | +1.69 (+3.50%) | 1,525,433 |
27 Dec 2023 | CNY | 48.34 | 49 | 47.37 | 48.32 | 48.32 | +0.33 (+0.69%) | 763,363 |
26 Dec 2023 | CNY | 48.21 | 48.5 | 47.13 | 47.99 | 47.99 | -0.6 (-1.23%) | 604,515 |
25 Dec 2023 | CNY | 48.51 | 49.7 | 48.16 | 48.59 | 48.59 | -0.54 (-1.10%) | 458,103 |