Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 31.97 | 32.43 | 28.29 | 29.2 | 29.2 | -2.05 (-6.56%) | 2,765,630 |
6 Feb 2024 | CNY | 30.85 | 32.8 | 28.01 | 31.25 | 31.25 | +0.4 (+1.30%) | 2,424,430 |
5 Feb 2024 | CNY | 32 | 32.48 | 27.62 | 30.85 | 30.85 | -1.65 (-5.08%) | 2,967,260 |
2 Feb 2024 | CNY | 35.28 | 35.59 | 31.19 | 32.5 | 32.5 | -2.5 (-7.14%) | 2,131,700 |
1 Feb 2024 | CNY | 34.49 | 35.89 | 33.06 | 35 | 35 | +0.74 (+2.16%) | 2,116,230 |
31 Jan 2024 | CNY | 36.5 | 37.15 | 34.02 | 34.26 | 34.26 | -2.24 (-6.14%) | 2,641,780 |
30 Jan 2024 | CNY | 39.3 | 40.26 | 36.48 | 36.5 | 36.5 | -3.76 (-9.34%) | 2,921,210 |
29 Jan 2024 | CNY | 44.32 | 45.27 | 39.09 | 40.26 | 40.26 | -4.76 (-10.57%) | 3,694,770 |
26 Jan 2024 | CNY | 47.54 | 47.63 | 45.02 | 45.02 | 45.02 | -2.66 (-5.58%) | 2,052,490 |
25 Jan 2024 | CNY | 47.4 | 48.99 | 46.05 | 47.68 | 47.68 | +0.26 (+0.55%) | 2,354,310 |
24 Jan 2024 | CNY | 51.19 | 51.19 | 46.48 | 47.42 | 47.42 | -2.76 (-5.50%) | 2,394,600 |
23 Jan 2024 | CNY | 48.65 | 51.96 | 48.1 | 50.18 | 50.18 | +1.19 (+2.43%) | 2,018,220 |
22 Jan 2024 | CNY | 51.03 | 52.37 | 48.19 | 48.99 | 48.99 | -2.19 (-4.28%) | 1,573,220 |
19 Jan 2024 | CNY | 51.92 | 52.82 | 50.66 | 51.18 | 51.18 | -0.77 (-1.48%) | 1,768,280 |
18 Jan 2024 | CNY | 48.13 | 52.3 | 47.01 | 51.95 | 51.95 | +3.38 (+6.96%) | 2,562,450 |
17 Jan 2024 | CNY | 48.87 | 50.62 | 48.5 | 48.57 | 48.57 | -0.33 (-0.67%) | 905,740 |
16 Jan 2024 | CNY | 48.89 | 49.88 | 48.15 | 48.9 | 48.9 | -0.36 (-0.73%) | 699,360 |
15 Jan 2024 | CNY | 50.3 | 50.6 | 49 | 49.26 | 49.26 | -0.81 (-1.62%) | 728,140 |
12 Jan 2024 | CNY | 50.71 | 51.8 | 49.99 | 50.07 | 50.07 | -1.31 (-2.55%) | 1,272,620 |
11 Jan 2024 | CNY | 49.41 | 52.5 | 48.31 | 51.38 | 51.38 | +2.93 (+6.05%) | 2,210,830 |
10 Jan 2024 | CNY | 48.96 | 50.1 | 47.32 | 48.45 | 48.45 | -0.65 (-1.32%) | 1,108,240 |
9 Jan 2024 | CNY | 49.75 | 51.39 | 48.66 | 49.1 | 49.1 | -0.24 (-0.49%) | 1,667,470 |
8 Jan 2024 | CNY | 48.33 | 49.89 | 47.6 | 49.34 | 49.34 | +0.24 (+0.49%) | 1,378,260 |
5 Jan 2024 | CNY | 50.77 | 50.97 | 47.78 | 49.1 | 49.1 | -1.8 (-3.54%) | 2,018,090 |
4 Jan 2024 | CNY | 51.4 | 52.1 | 50.2 | 50.9 | 50.9 | -0.5 (-0.97%) | 1,230,740 |
3 Jan 2024 | CNY | 52.67 | 52.72 | 50.9 | 51.4 | 51.4 | -1.5 (-2.84%) | 1,751,090 |
2 Jan 2024 | CNY | 55.03 | 55.31 | 52.51 | 52.9 | 52.9 | -2.42 (-4.37%) | 2,122,350 |
29 Dec 2023 | CNY | 53.2 | 55.36 | 52.76 | 55.32 | 55.32 | +1.98 (+3.71%) | 3,591,600 |
28 Dec 2023 | CNY | 51.46 | 54.7 | 51.01 | 53.34 | 53.34 | +1.68 (+3.25%) | 2,154,780 |
27 Dec 2023 | CNY | 51 | 52 | 50.49 | 51.66 | 51.66 | +0.6 (+1.18%) | 1,651,950 |