12.62
-0.18(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 9.65 | 9.53 | 9.53 | 9.65 | 9.52 | 5.13M |
| February 12, 2025 | 9.65 | 9.64 | 9.64 | 9.71 | 9.56 | 5.34M |
| February 11, 2025 | 9.77 | 9.65 | 9.65 | 9.78 | 9.64 | 5.39M |
| February 10, 2025 | 9.66 | 9.78 | 9.78 | 9.83 | 9.62 | 6.93M |
| February 07, 2025 | 9.25 | 9.62 | 9.62 | 9.69 | 9.24 | 11.81M |
| February 06, 2025 | 9.15 | 9.26 | 9.26 | 9.28 | 9.06 | 5.47M |
| February 05, 2025 | 9.27 | 9.15 | 9.15 | 9.27 | 9.09 | 3.13M |
| January 27, 2025 | 9.13 | 9.14 | 9.14 | 9.33 | 9.12 | 4.87M |
| January 24, 2025 | 9.13 | 9.13 | 9.13 | 9.18 | 9.05 | 4.93M |
| January 23, 2025 | 9.19 | 9.16 | 9.16 | 9.32 | 9.16 | 4.8M |
| January 22, 2025 | 9.27 | 9.12 | 9.12 | 9.27 | 9.08 | 3.08M |
| January 21, 2025 | 9.28 | 9.23 | 9.23 | 9.32 | 9.16 | 3.3M |
| January 20, 2025 | 9.22 | 9.25 | 9.25 | 9.32 | 9.14 | 3.94M |
| January 17, 2025 | 9.12 | 9.15 | 9.15 | 9.2 | 9.1 | 2.87M |
| January 16, 2025 | 9.13 | 9.19 | 9.19 | 9.26 | 9.09 | 4.81M |
| January 15, 2025 | 9.16 | 9.12 | 9.12 | 9.18 | 9.08 | 3.79M |
| January 14, 2025 | 8.93 | 9.15 | 9.15 | 9.15 | 8.85 | 5.63M |
| January 13, 2025 | 8.73 | 8.85 | 8.85 | 8.9 | 8.61 | 4.3M |
| January 10, 2025 | 9.11 | 8.81 | 8.81 | 9.12 | 8.8 | 4.53M |
| January 09, 2025 | 9.07 | 9.1 | 9.1 | 9.21 | 8.98 | 5.12M |
| January 08, 2025 | 9.2 | 9.14 | 9.14 | 9.27 | 8.89 | 7.46M |
| January 07, 2025 | 8.98 | 9.05 | 9.05 | 9.09 | 8.85 | 4.8M |
| January 06, 2025 | 8.92 | 8.98 | 8.98 | 9.04 | 8.71 | 4.66M |
| January 03, 2025 | 9.24 | 8.9 | 8.9 | 9.28 | 8.9 | 6.91M |
| January 02, 2025 | 9.45 | 9.24 | 9.24 | 9.55 | 9.18 | 5.66M |
| December 31, 2024 | 9.82 | 9.45 | 9.45 | 9.82 | 9.43 | 6.31M |
| December 30, 2024 | 9.93 | 9.74 | 9.74 | 9.95 | 9.73 | 6.62M |
| December 27, 2024 | 9.77 | 9.96 | 9.96 | 10.03 | 9.73 | 6.56M |
| December 26, 2024 | 9.75 | 9.79 | 9.79 | 9.84 | 9.73 | 5.58M |
| December 25, 2024 | 9.96 | 9.77 | 9.77 | 9.98 | 9.62 | 7.33M |
| December 24, 2024 | 10.1 | 9.94 | 9.94 | 10.11 | 9.75 | 8.61M |
| December 23, 2024 | 10.41 | 9.98 | 9.98 | 10.48 | 9.95 | 10.93M |
| December 20, 2024 | 10.5 | 10.4 | 10.4 | 10.58 | 10.37 | 8.88M |
| December 19, 2024 | 10.62 | 10.5 | 10.5 | 10.74 | 10.41 | 13.64M |
| December 18, 2024 | 10.71 | 10.8 | 10.8 | 11.05 | 10.63 | 13.24M |
| December 17, 2024 | 11 | 10.73 | 10.73 | 11.31 | 10.66 | 19.94M |
| December 16, 2024 | 10.66 | 11.09 | 11.09 | 11.45 | 10.66 | 25.17M |
| December 13, 2024 | 10.89 | 10.66 | 10.66 | 11.06 | 10.65 | 14.6M |
| December 12, 2024 | 10.86 | 10.92 | 10.92 | 10.97 | 10.74 | 9.86M |
| December 11, 2024 | 10.72 | 10.86 | 10.86 | 10.96 | 10.7 | 8.13M |
| December 10, 2024 | 11.1 | 10.78 | 10.78 | 11.19 | 10.76 | 15.37M |
| December 09, 2024 | 11.02 | 10.87 | 10.87 | 11.19 | 10.81 | 11.6M |
| December 06, 2024 | 11 | 11.11 | 11.11 | 11.25 | 10.91 | 15.95M |
| December 05, 2024 | 10.84 | 11.08 | 11.08 | 11.3 | 10.77 | 18.81M |
| December 04, 2024 | 11.3 | 10.95 | 10.95 | 11.32 | 10.89 | 24.05M |
| December 03, 2024 | 11.02 | 11.49 | 11.49 | 11.6 | 10.89 | 35.89M |
| December 02, 2024 | 10.73 | 11.02 | 11.02 | 11.19 | 10.7 | 23M |
| November 29, 2024 | 10.8 | 10.72 | 10.72 | 10.82 | 10.52 | 22.09M |
| November 28, 2024 | 10.43 | 10.94 | 10.94 | 11.09 | 10.41 | 31.32M |
| November 27, 2024 | 10.33 | 10.48 | 10.48 | 10.49 | 9.99 | 18.86M |
| November 26, 2024 | 10.51 | 10.62 | 10.62 | 10.97 | 10.29 | 24.18M |
| November 25, 2024 | 10.69 | 10.5 | 10.5 | 10.69 | 10.2 | 24.24M |
| November 22, 2024 | 10.5 | 10.85 | 10.85 | 11.19 | 10.43 | 37.48M |
| November 21, 2024 | 10.41 | 10.48 | 10.48 | 10.53 | 10.37 | 6.76M |
| November 20, 2024 | 10.38 | 10.42 | 10.42 | 10.52 | 10.31 | 7.75M |
| November 19, 2024 | 10.15 | 10.39 | 10.39 | 10.39 | 10.11 | 6.98M |
| November 18, 2024 | 10.33 | 10.18 | 10.18 | 10.56 | 10.09 | 8.83M |
| November 15, 2024 | 10.6 | 10.3 | 10.3 | 10.75 | 10.3 | 10.76M |
| November 14, 2024 | 11.03 | 10.62 | 10.62 | 11.08 | 10.58 | 11.99M |
| November 13, 2024 | 11.13 | 11.03 | 11.03 | 11.34 | 10.85 | 21.85M |