Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 52.68 | 56.38 | 51.52 | 54.03 | 54.03 | +1.73 (+3.31%) | 2,182,598 |
6 Feb 2024 | CNY | 45 | 52.5 | 45 | 52.3 | 52.3 | +4.98 (+10.52%) | 1,968,479 |
5 Feb 2024 | CNY | 51.59 | 51.59 | 45.06 | 47.32 | 47.32 | -4.28 (-8.29%) | 2,945,753 |
2 Feb 2024 | CNY | 55.82 | 57.1 | 50 | 51.6 | 51.6 | -4.2 (-7.53%) | 2,143,415 |
1 Feb 2024 | CNY | 52.97 | 57.15 | 51.68 | 55.8 | 55.8 | +2.52 (+4.73%) | 2,562,499 |
31 Jan 2024 | CNY | 57.43 | 57.98 | 53.28 | 53.28 | 53.28 | -4.63 (-8.00%) | 2,863,074 |
30 Jan 2024 | CNY | 59.7 | 60.23 | 57.35 | 57.91 | 57.91 | -1.09 (-1.85%) | 1,241,725 |
29 Jan 2024 | CNY | 61 | 63.45 | 59 | 59 | 59 | -1.82 (-2.99%) | 1,394,507 |
26 Jan 2024 | CNY | 64.7 | 64.99 | 60.5 | 60.82 | 60.82 | -4.52 (-6.92%) | 2,620,695 |
25 Jan 2024 | CNY | 62.9 | 66.15 | 62.18 | 65.34 | 65.34 | +2.26 (+3.58%) | 2,076,876 |
24 Jan 2024 | CNY | 63.94 | 64.5 | 61.3 | 63.08 | 63.08 | -0.86 (-1.35%) | 1,940,921 |
23 Jan 2024 | CNY | 58.66 | 65.65 | 58 | 63.94 | 63.94 | +7.58 (+13.45%) | 3,787,788 |
22 Jan 2024 | CNY | 59.19 | 59.94 | 55.99 | 56.36 | 56.36 | -3.24 (-5.44%) | 1,129,308 |
19 Jan 2024 | CNY | 59.45 | 62.98 | 59.45 | 59.6 | 59.6 | +0.15 (+0.25%) | 1,608,842 |
18 Jan 2024 | CNY | 59.49 | 60.46 | 57.8 | 59.45 | 59.45 | -0.04 (-0.07%) | 1,117,330 |
17 Jan 2024 | CNY | 61.24 | 61.61 | 59.49 | 59.49 | 59.49 | -1.31 (-2.15%) | 1,739,252 |
16 Jan 2024 | CNY | 60.66 | 61.55 | 59 | 60.8 | 60.8 | -0.2 (-0.33%) | 1,554,756 |
15 Jan 2024 | CNY | 61 | 61 | 61 | 61 | 61 | 0.0 (0.0%) | 1,124,831 |
12 Jan 2024 | CNY | 63.3 | 63.9 | 60.8 | 61 | 61 | -2.62 (-4.12%) | 1,338,293 |
11 Jan 2024 | CNY | 61.69 | 64.8 | 60.83 | 63.62 | 63.62 | +2.11 (+3.43%) | 1,240,716 |
10 Jan 2024 | CNY | 59.31 | 63.96 | 59.25 | 61.51 | 61.51 | +1.31 (+2.18%) | 1,947,292 |
9 Jan 2024 | CNY | 59.7 | 61.67 | 58.89 | 60.2 | 60.2 | -0.5 (-0.82%) | 902,762 |
8 Jan 2024 | CNY | 61.69 | 62.12 | 60.4 | 60.7 | 60.7 | -1.74 (-2.79%) | 894,863 |
5 Jan 2024 | CNY | 62.68 | 65.26 | 62.1 | 62.44 | 62.44 | -0.9 (-1.42%) | 1,141,248 |
4 Jan 2024 | CNY | 63 | 64.51 | 62.74 | 63.34 | 63.34 | -0.16 (-0.25%) | 960,696 |
3 Jan 2024 | CNY | 65.01 | 66.02 | 62.13 | 63.5 | 63.5 | -2.1 (-3.20%) | 1,747,460 |
2 Jan 2024 | CNY | 68.7 | 69.3 | 65.57 | 65.6 | 65.6 | -3.43 (-4.97%) | 1,346,979 |
29 Dec 2023 | CNY | 68.3 | 70.34 | 66.37 | 69.03 | 69.03 | +1.33 (+1.96%) | 1,453,666 |
28 Dec 2023 | CNY | 66.34 | 68.14 | 65.42 | 67.7 | 67.7 | +1.41 (+2.13%) | 1,250,688 |
27 Dec 2023 | CNY | 65.13 | 66.99 | 64.5 | 66.29 | 66.29 | +1.23 (+1.89%) | 926,252 |