Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 26.38 | 26.88 | 24.18 | 24.26 | 24.26 | -1.71 (-6.58%) | 2,480,540 |
27 Feb 2024 | CNY | 25.26 | 26.03 | 25.26 | 25.97 | 25.97 | +0.36 (+1.41%) | 1,649,620 |
26 Feb 2024 | CNY | 25.13 | 26.38 | 25.13 | 25.61 | 25.61 | +0.68 (+2.73%) | 2,961,140 |
23 Feb 2024 | CNY | 25 | 25 | 24.04 | 24.93 | 24.93 | +0.13 (+0.52%) | 1,687,700 |
22 Feb 2024 | CNY | 23.76 | 25.1 | 23.69 | 24.8 | 24.8 | +1.04 (+4.38%) | 2,007,360 |
21 Feb 2024 | CNY | 23.07 | 24.55 | 23.07 | 23.76 | 23.76 | +0.27 (+1.15%) | 1,844,610 |
20 Feb 2024 | CNY | 23.7 | 24.4 | 23.02 | 23.49 | 23.49 | -0.34 (-1.43%) | 2,418,520 |
19 Feb 2024 | CNY | 23.5 | 24.96 | 23.31 | 23.83 | 23.83 | +0.39 (+1.66%) | 2,656,440 |
8 Feb 2024 | CNY | 20.58 | 24.3 | 20.09 | 23.44 | 23.44 | +2.93 (+14.29%) | 3,597,540 |
7 Feb 2024 | CNY | 20.45 | 21.47 | 19.8 | 20.51 | 20.51 | +0.25 (+1.23%) | 2,538,090 |
6 Feb 2024 | CNY | 18.48 | 21.31 | 17.49 | 20.26 | 20.26 | +1.69 (+9.10%) | 2,756,140 |
5 Feb 2024 | CNY | 20.3 | 20.3 | 17.77 | 18.57 | 18.57 | -1.93 (-9.41%) | 3,193,660 |
2 Feb 2024 | CNY | 22.33 | 22.33 | 19.9 | 20.5 | 20.5 | -1.14 (-5.27%) | 2,170,160 |
1 Feb 2024 | CNY | 22.07 | 22.54 | 21.48 | 21.64 | 21.64 | -0.86 (-3.82%) | 2,147,570 |
31 Jan 2024 | CNY | 23.91 | 23.99 | 21.91 | 22.5 | 22.5 | -1.33 (-5.58%) | 2,606,390 |
30 Jan 2024 | CNY | 24.84 | 25.04 | 23.78 | 23.83 | 23.83 | -1.22 (-4.87%) | 1,744,510 |
29 Jan 2024 | CNY | 26.63 | 27.08 | 24.54 | 25.05 | 25.05 | -1.45 (-5.47%) | 2,116,420 |
26 Jan 2024 | CNY | 26.95 | 27.36 | 26.26 | 26.5 | 26.5 | -0.55 (-2.03%) | 1,003,120 |
25 Jan 2024 | CNY | 26.25 | 27.75 | 26.19 | 27.05 | 27.05 | +0.8 (+3.05%) | 1,358,690 |
24 Jan 2024 | CNY | 25.81 | 26.33 | 25.21 | 26.25 | 26.25 | +0.67 (+2.62%) | 1,335,260 |
23 Jan 2024 | CNY | 25.32 | 26.07 | 24.91 | 25.58 | 25.58 | +0.15 (+0.59%) | 1,724,480 |
22 Jan 2024 | CNY | 28.28 | 28.47 | 25.07 | 25.43 | 25.43 | -2.85 (-10.08%) | 3,054,880 |
19 Jan 2024 | CNY | 28.54 | 28.95 | 28.21 | 28.28 | 28.28 | -0.26 (-0.91%) | 778,660 |
18 Jan 2024 | CNY | 29.03 | 29.03 | 27.7 | 28.54 | 28.54 | -0.52 (-1.79%) | 2,097,490 |
17 Jan 2024 | CNY | 30.68 | 31.1 | 28.98 | 29.06 | 29.06 | -1.77 (-5.74%) | 1,465,160 |
16 Jan 2024 | CNY | 29.66 | 30.89 | 29.5 | 30.83 | 30.83 | +1.11 (+3.73%) | 1,951,060 |
15 Jan 2024 | CNY | 29.44 | 30.25 | 29.09 | 29.72 | 29.72 | +0.37 (+1.26%) | 1,221,700 |
12 Jan 2024 | CNY | 29.31 | 30.03 | 29.18 | 29.35 | 29.35 | +0.03 (+0.10%) | 1,434,300 |
11 Jan 2024 | CNY | 29.01 | 29.49 | 28.5 | 29.32 | 29.32 | +0.39 (+1.35%) | 1,379,910 |
10 Jan 2024 | CNY | 29.7 | 29.98 | 28.86 | 28.93 | 28.93 | -1.01 (-3.37%) | 1,420,280 |