Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | CNY | 43.25 | 45.66 | 43.21 | 45.29 | 45.29 | +1.19 (+2.70%) | 2,086,357 |
28 Feb 2024 | CNY | 48 | 49.25 | 44.03 | 44.1 | 44.1 | -3.87 (-8.07%) | 1,570,761 |
27 Feb 2024 | CNY | 46.2 | 48 | 45.85 | 47.97 | 47.97 | +2.03 (+4.42%) | 1,308,974 |
26 Feb 2024 | CNY | 45.8 | 47.17 | 44.49 | 45.94 | 45.94 | +0.78 (+1.73%) | 1,372,839 |
23 Feb 2024 | CNY | 43.92 | 45.85 | 43.32 | 45.16 | 45.16 | +1.62 (+3.72%) | 1,095,869 |
22 Feb 2024 | CNY | 42.33 | 44.33 | 42.29 | 43.54 | 43.54 | +0.54 (+1.26%) | 999,634 |
21 Feb 2024 | CNY | 42.19 | 44.77 | 41.76 | 43 | 43 | +0.4 (+0.94%) | 947,873 |
20 Feb 2024 | CNY | 42.1 | 42.88 | 41.01 | 42.6 | 42.6 | -0.39 (-0.91%) | 1,047,495 |
19 Feb 2024 | CNY | 42.31 | 43.66 | 41.3 | 42.99 | 42.99 | -0.36 (-0.83%) | 1,225,301 |
8 Feb 2024 | CNY | 38.07 | 44.5 | 37.08 | 43.35 | 43.35 | +5.4 (+14.23%) | 1,874,583 |
7 Feb 2024 | CNY | 38.45 | 39.96 | 36.01 | 37.95 | 37.95 | +0.95 (+2.57%) | 2,070,139 |
6 Feb 2024 | CNY | 35.46 | 38.31 | 32.61 | 37 | 37 | +1.79 (+5.08%) | 1,703,376 |
5 Feb 2024 | CNY | 38.6 | 38.6 | 32.39 | 35.21 | 35.21 | -3.39 (-8.78%) | 1,897,499 |
2 Feb 2024 | CNY | 40.88 | 41.36 | 36.98 | 38.6 | 38.6 | -2.5 (-6.08%) | 1,404,901 |
1 Feb 2024 | CNY | 41.57 | 41.92 | 39.71 | 41.1 | 41.1 | -0.2 (-0.48%) | 1,045,381 |
31 Jan 2024 | CNY | 44.5 | 45.04 | 41.19 | 41.3 | 41.3 | -3.2 (-7.19%) | 1,055,398 |
30 Jan 2024 | CNY | 45.68 | 47.02 | 44.1 | 44.5 | 44.5 | -2.07 (-4.44%) | 1,323,512 |
29 Jan 2024 | CNY | 48.54 | 49.44 | 46.57 | 46.57 | 46.57 | -1.62 (-3.36%) | 797,539 |
26 Jan 2024 | CNY | 49.3 | 49.3 | 47.07 | 48.19 | 48.19 | -0.76 (-1.55%) | 970,950 |
25 Jan 2024 | CNY | 47.8 | 49.31 | 47 | 48.95 | 48.95 | +1.15 (+2.41%) | 1,162,439 |
24 Jan 2024 | CNY | 48.48 | 48.48 | 46.08 | 47.8 | 47.8 | -0.33 (-0.69%) | 879,366 |
23 Jan 2024 | CNY | 47.6 | 48.8 | 46.4 | 48.13 | 48.13 | +0.43 (+0.90%) | 1,165,098 |
22 Jan 2024 | CNY | 50.57 | 50.72 | 47.07 | 47.7 | 47.7 | -2.63 (-5.23%) | 1,360,871 |
19 Jan 2024 | CNY | 52.11 | 52.18 | 50 | 50.33 | 50.33 | -2.15 (-4.10%) | 1,082,240 |
18 Jan 2024 | CNY | 51.15 | 53 | 50 | 52.48 | 52.48 | +1.33 (+2.60%) | 981,467 |
17 Jan 2024 | CNY | 52.58 | 52.97 | 51.15 | 51.15 | 51.15 | -1.46 (-2.78%) | 639,249 |
16 Jan 2024 | CNY | 53.82 | 54.48 | 51.93 | 52.61 | 52.61 | -1.85 (-3.40%) | 1,112,094 |
15 Jan 2024 | CNY | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.0 (0.0%) | 621,444 |
12 Jan 2024 | CNY | 54.58 | 55.81 | 54.23 | 54.46 | 54.46 | -0.71 (-1.29%) | 648,195 |
11 Jan 2024 | CNY | 53.55 | 55.4 | 53.55 | 55.17 | 55.17 | +1.77 (+3.31%) | 943,817 |