Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 25.99 | 27.18 | 25.01 | 26.03 | 26.03 | +0.06 (+0.23%) | 2,249,511 |
20 Feb 2024 | CNY | 25.35 | 27.4 | 24.82 | 25.97 | 25.97 | +0.13 (+0.50%) | 2,043,981 |
19 Feb 2024 | CNY | 24.06 | 25.94 | 23.7 | 25.84 | 25.84 | +2.14 (+9.03%) | 2,309,375 |
8 Feb 2024 | CNY | 21.78 | 23.88 | 20.81 | 23.7 | 23.7 | +2.4 (+11.27%) | 2,310,737 |
7 Feb 2024 | CNY | 23 | 23.9 | 20.95 | 21.3 | 21.3 | -1.83 (-7.91%) | 3,143,624 |
6 Feb 2024 | CNY | 21.93 | 24.14 | 20.56 | 23.13 | 23.13 | +0.95 (+4.28%) | 1,845,312 |
5 Feb 2024 | CNY | 24.57 | 24.61 | 21.27 | 22.18 | 22.18 | -2.62 (-10.56%) | 1,916,587 |
2 Feb 2024 | CNY | 26.79 | 27.14 | 24.15 | 24.8 | 24.8 | -2 (-7.46%) | 1,987,360 |
1 Feb 2024 | CNY | 26.22 | 27.8 | 26.11 | 26.8 | 26.8 | +0.25 (+0.94%) | 1,321,821 |
31 Jan 2024 | CNY | 27.05 | 27.88 | 26 | 26.55 | 26.55 | -1.05 (-3.80%) | 1,907,829 |
30 Jan 2024 | CNY | 28.6 | 29.29 | 27.52 | 27.6 | 27.6 | -1.84 (-6.25%) | 1,996,773 |
29 Jan 2024 | CNY | 31.66 | 31.66 | 28.9 | 29.44 | 29.44 | -1.96 (-6.24%) | 3,162,210 |
26 Jan 2024 | CNY | 30.09 | 32.93 | 29.6 | 31.4 | 31.4 | +1.28 (+4.25%) | 5,009,528 |
25 Jan 2024 | CNY | 29.64 | 30.27 | 28.85 | 30.12 | 30.12 | +0.52 (+1.76%) | 1,695,677 |
24 Jan 2024 | CNY | 29.87 | 30.48 | 28.68 | 29.6 | 29.6 | -0.2 (-0.67%) | 1,274,344 |
23 Jan 2024 | CNY | 29.35 | 30.19 | 29 | 29.8 | 29.8 | +0.06 (+0.20%) | 1,102,828 |
22 Jan 2024 | CNY | 30.84 | 31.19 | 29.31 | 29.74 | 29.74 | -1.41 (-4.53%) | 1,978,264 |
19 Jan 2024 | CNY | 32.19 | 32.5 | 31.1 | 31.15 | 31.15 | -1.57 (-4.80%) | 2,131,272 |
18 Jan 2024 | CNY | 30.94 | 32.97 | 30.62 | 32.72 | 32.72 | +1.32 (+4.20%) | 2,919,256 |
17 Jan 2024 | CNY | 32.79 | 33.08 | 31.3 | 31.4 | 31.4 | -1.29 (-3.95%) | 2,038,526 |
16 Jan 2024 | CNY | 32.63 | 32.87 | 31.83 | 32.69 | 32.69 | -0.02 (-0.06%) | 1,705,941 |
15 Jan 2024 | CNY | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.0 (0.0%) | 1,559,547 |
12 Jan 2024 | CNY | 33.65 | 34.27 | 32.7 | 32.71 | 32.71 | -0.58 (-1.74%) | 2,709,058 |
11 Jan 2024 | CNY | 31.71 | 33.5 | 31.71 | 33.29 | 33.29 | +1.58 (+4.98%) | 2,527,304 |
10 Jan 2024 | CNY | 32.3 | 32.3 | 31.19 | 31.71 | 31.71 | -0.78 (-2.40%) | 2,686,582 |
9 Jan 2024 | CNY | 33.93 | 34.68 | 31.53 | 32.49 | 32.49 | -1.36 (-4.02%) | 5,174,558 |
8 Jan 2024 | CNY | 34.3 | 34.82 | 33.7 | 33.85 | 33.85 | -0.64 (-1.86%) | 1,898,881 |
5 Jan 2024 | CNY | 35.23 | 36.2 | 34.35 | 34.49 | 34.49 | -0.74 (-2.10%) | 2,439,563 |
4 Jan 2024 | CNY | 36.4 | 36.4 | 34.93 | 35.23 | 35.23 | -1.57 (-4.27%) | 3,552,724 |
3 Jan 2024 | CNY | 39.33 | 39.4 | 36.6 | 36.8 | 36.8 | -3.62 (-8.96%) | 5,373,725 |