0.42
-0.01(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 19.8 | 19.44 | 19.44 | 20.23 | 19.44 | 24.51M |
| February 12, 2025 | 19.65 | 19.7 | 19.7 | 19.88 | 19.42 | 17.42M |
| February 11, 2025 | 19.56 | 19.82 | 19.82 | 20.41 | 19.15 | 26.14M |
| February 10, 2025 | 18.59 | 19.65 | 19.65 | 19.76 | 18.56 | 22.77M |
| February 07, 2025 | 17.98 | 18.58 | 18.58 | 18.8 | 17.95 | 20.6M |
| February 06, 2025 | 17.42 | 18.03 | 18.03 | 18.03 | 17.14 | 13.12M |
| February 05, 2025 | 16.95 | 17.48 | 17.48 | 17.53 | 16.95 | 11.2M |
| January 27, 2025 | 17.64 | 16.92 | 16.92 | 17.9 | 16.8 | 11.13M |
| January 24, 2025 | 17.01 | 17.53 | 17.53 | 17.57 | 16.81 | 14.1M |
| January 23, 2025 | 17.21 | 17.18 | 17.18 | 18.18 | 17.18 | 16.91M |
| January 22, 2025 | 17.07 | 16.86 | 16.86 | 17.15 | 16.75 | 8.84M |
| January 21, 2025 | 17.84 | 17.24 | 17.24 | 17.96 | 17.01 | 13.03M |
| January 20, 2025 | 17.92 | 17.69 | 17.69 | 18.07 | 17.5 | 12.13M |
| January 17, 2025 | 17.81 | 17.69 | 17.69 | 18.07 | 17.61 | 14.9M |
| January 16, 2025 | 18 | 18.14 | 18.14 | 18.77 | 17.82 | 20.85M |
| January 15, 2025 | 18.38 | 17.74 | 17.74 | 18.84 | 17.69 | 27.3M |
| January 14, 2025 | 16.46 | 17.73 | 17.73 | 17.88 | 16.46 | 25.61M |
| January 13, 2025 | 15.8 | 16.08 | 16.08 | 16.34 | 15.35 | 14.88M |
| January 10, 2025 | 17.37 | 16.34 | 16.34 | 17.8 | 16.28 | 20.71M |
| January 09, 2025 | 18.41 | 17.65 | 17.65 | 18.88 | 17.61 | 23.18M |
| January 08, 2025 | 18.32 | 18.57 | 18.57 | 19.22 | 18.2 | 27.79M |
| January 07, 2025 | 17.56 | 19.42 | 19.42 | 21.01 | 15.87 | 42.42M |
| January 06, 2025 | 22.51 | 18.52 | 18.52 | 22.8 | 18.52 | 38.94M |
| January 03, 2025 | 21.87 | 23.15 | 23.15 | 23.7 | 21.87 | 44.01M |
| January 02, 2025 | 21.46 | 22.27 | 22.27 | 22.89 | 21.45 | 37.71M |
| December 31, 2024 | 21.57 | 21.1 | 21.1 | 22.2 | 20.74 | 24.41M |
| December 30, 2024 | 20.49 | 21.9 | 21.9 | 22.3 | 20.48 | 32.5M |
| December 27, 2024 | 20.45 | 20.52 | 20.52 | 21.57 | 20.4 | 22.46M |
| December 26, 2024 | 20.4 | 20.75 | 20.75 | 21.68 | 20.4 | 23.87M |
| December 25, 2024 | 22.6 | 20.8 | 20.8 | 22.85 | 20.23 | 32.99M |
| December 24, 2024 | 21.46 | 23.31 | 23.31 | 23.31 | 20.5 | 43.15M |
| December 23, 2024 | 22 | 21.56 | 21.56 | 23.5 | 21.25 | 30.29M |
| December 20, 2024 | 23.2 | 22.65 | 22.65 | 23.5 | 22.5 | 39.45M |
| December 19, 2024 | 23 | 23.95 | 23.95 | 25.99 | 22.3 | 65.14M |
| December 18, 2024 | 19.68 | 23.8 | 23.8 | 23.8 | 19.02 | 58.36M |
| December 17, 2024 | 21.41 | 19.83 | 19.83 | 21.79 | 19.52 | 43.21M |
| December 16, 2024 | 22.22 | 21.89 | 21.89 | 24.21 | 21.41 | 73.8M |
| December 13, 2024 | 18.31 | 22.18 | 22.18 | 22.18 | 18.23 | 67.19M |
| December 12, 2024 | 18.61 | 18.48 | 18.48 | 18.88 | 18.27 | 23.12M |
| December 11, 2024 | 17.79 | 18.85 | 18.85 | 19.11 | 17.76 | 34.61M |
| December 10, 2024 | 17.55 | 17.96 | 17.96 | 18.49 | 17.43 | 28.23M |
| December 09, 2024 | 17.45 | 17.13 | 17.13 | 17.69 | 16.89 | 14.4M |
| December 06, 2024 | 17.28 | 17.59 | 17.59 | 17.84 | 16.92 | 21.63M |
| December 05, 2024 | 16.4 | 17.24 | 17.24 | 17.32 | 16.4 | 16.92M |
| December 04, 2024 | 16.99 | 16.55 | 16.55 | 17.11 | 16.45 | 15.92M |
| December 03, 2024 | 17.58 | 17.18 | 17.18 | 17.58 | 16.97 | 17.8M |
| December 02, 2024 | 17.99 | 17.66 | 17.66 | 18.09 | 17.52 | 21.31M |
| November 29, 2024 | 17.91 | 17.91 | 17.91 | 18.4 | 17.37 | 21.88M |
| November 28, 2024 | 17.6 | 18.11 | 18.11 | 18.49 | 17.58 | 25.38M |
| November 27, 2024 | 16.82 | 17.52 | 17.52 | 17.64 | 16.51 | 16.74M |
| November 26, 2024 | 17.49 | 17.15 | 17.15 | 18.2 | 16.95 | 17.95M |
| November 25, 2024 | 16.93 | 17.79 | 17.79 | 17.79 | 16.41 | 21.45M |
| November 22, 2024 | 18.02 | 17.12 | 17.12 | 18.88 | 16.93 | 27.65M |
| November 21, 2024 | 18.51 | 17.99 | 17.99 | 18.51 | 17.54 | 32.16M |
| November 20, 2024 | 18.2 | 18.86 | 18.86 | 19.24 | 17.8 | 40.71M |
| November 19, 2024 | 16.36 | 18.48 | 18.48 | 18.5 | 16.1 | 43.48M |
| November 18, 2024 | 17.48 | 16.45 | 16.45 | 17.59 | 15.79 | 33.12M |
| November 15, 2024 | 15.63 | 17.4 | 17.4 | 18.34 | 15.63 | 45.06M |
| November 14, 2024 | 16.32 | 15.72 | 15.72 | 16.91 | 15.68 | 20.29M |
| November 13, 2024 | 15.82 | 16.49 | 16.49 | 16.69 | 15.73 | 25.3M |