Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 24.98 | 25.5 | 22.12 | 22.8 | 22.8 | -1.56 (-6.40%) | 1,327,226 |
2 Feb 2024 | CNY | 26.2 | 26.52 | 23.7 | 24.36 | 24.36 | -1.82 (-6.95%) | 889,902 |
1 Feb 2024 | CNY | 26.21 | 26.77 | 25.71 | 26.18 | 26.18 | -0.03 (-0.11%) | 617,689 |
31 Jan 2024 | CNY | 28.26 | 28.26 | 26.21 | 26.21 | 26.21 | -1.82 (-6.49%) | 903,523 |
30 Jan 2024 | CNY | 28.87 | 29.16 | 27.94 | 28.03 | 28.03 | -1.26 (-4.30%) | 926,938 |
29 Jan 2024 | CNY | 29.68 | 31.66 | 29.12 | 29.29 | 29.29 | -0.31 (-1.05%) | 1,754,194 |
26 Jan 2024 | CNY | 30.47 | 30.75 | 29.57 | 29.6 | 29.6 | -0.87 (-2.86%) | 489,616 |
25 Jan 2024 | CNY | 29.79 | 30.67 | 29.19 | 30.47 | 30.47 | +0.97 (+3.29%) | 492,677 |
24 Jan 2024 | CNY | 29.5 | 29.84 | 28.5 | 29.5 | 29.5 | 0.0 (0.0%) | 425,790 |
23 Jan 2024 | CNY | 29.09 | 29.64 | 28.39 | 29.5 | 29.5 | +0.2 (+0.68%) | 813,002 |
22 Jan 2024 | CNY | 31.65 | 31.65 | 29.03 | 29.3 | 29.3 | -2.38 (-7.51%) | 690,233 |
19 Jan 2024 | CNY | 32.19 | 32.43 | 31.68 | 31.68 | 31.68 | -0.56 (-1.74%) | 274,642 |
18 Jan 2024 | CNY | 32.56 | 32.75 | 31.68 | 32.24 | 32.24 | -0.32 (-0.98%) | 418,929 |
17 Jan 2024 | CNY | 33.6 | 33.6 | 32.56 | 32.56 | 32.56 | -1.01 (-3.01%) | 335,293 |
16 Jan 2024 | CNY | 34.01 | 34.3 | 33.16 | 33.57 | 33.57 | -1.23 (-3.53%) | 401,259 |
15 Jan 2024 | CNY | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | 0.0 (0.0%) | 434,606 |
12 Jan 2024 | CNY | 35.02 | 35.66 | 34.8 | 34.8 | 34.8 | -0.47 (-1.33%) | 492,222 |
11 Jan 2024 | CNY | 34.06 | 35.62 | 34.01 | 35.27 | 35.27 | +0.86 (+2.50%) | 533,757 |
10 Jan 2024 | CNY | 34.51 | 34.96 | 33.81 | 34.41 | 34.41 | -0.29 (-0.84%) | 406,604 |
9 Jan 2024 | CNY | 34.29 | 35.35 | 34.29 | 34.7 | 34.7 | +0.4 (+1.17%) | 465,661 |
8 Jan 2024 | CNY | 35.04 | 35.57 | 34.3 | 34.3 | 34.3 | -1.28 (-3.60%) | 465,150 |
5 Jan 2024 | CNY | 35.89 | 36.16 | 35.41 | 35.58 | 35.58 | -0.11 (-0.31%) | 471,712 |
4 Jan 2024 | CNY | 36 | 36.1 | 35.56 | 35.69 | 35.69 | -0.3 (-0.83%) | 244,232 |
3 Jan 2024 | CNY | 36.9 | 36.9 | 35.69 | 35.99 | 35.99 | -0.49 (-1.34%) | 486,131 |
2 Jan 2024 | CNY | 36.98 | 37.23 | 36.39 | 36.48 | 36.48 | -0.16 (-0.44%) | 403,694 |
29 Dec 2023 | CNY | 36.11 | 36.75 | 36.11 | 36.64 | 36.64 | +0.45 (+1.24%) | 527,138 |
28 Dec 2023 | CNY | 34.68 | 36.86 | 34.23 | 36.19 | 36.19 | +1.51 (+4.35%) | 967,627 |
27 Dec 2023 | CNY | 34.6 | 35.04 | 34.43 | 34.68 | 34.68 | +0.03 (+0.09%) | 379,643 |
26 Dec 2023 | CNY | 35.29 | 35.35 | 34.58 | 34.65 | 34.65 | -0.73 (-2.06%) | 405,290 |
25 Dec 2023 | CNY | 35.99 | 36.15 | 35.06 | 35.38 | 35.38 | -0.42 (-1.17%) | 464,649 |