20.42
+0.42(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 21.87 | 21.78 | 21.78 | 22.29 | 21.75 | 15.07M |
| February 12, 2025 | 21.36 | 21.87 | 21.87 | 22.04 | 21.36 | 22.16M |
| February 11, 2025 | 21.35 | 21.45 | 21.45 | 21.57 | 21.14 | 11.95M |
| February 10, 2025 | 21.68 | 21.35 | 21.35 | 21.75 | 20.93 | 19.2M |
| February 07, 2025 | 21.07 | 21.67 | 21.67 | 21.91 | 20.77 | 19.15M |
| February 06, 2025 | 21.05 | 21.07 | 21.07 | 21.2 | 20.88 | 13.02M |
| February 05, 2025 | 21.98 | 20.96 | 20.96 | 21.98 | 20.82 | 17.9M |
| January 27, 2025 | 21.43 | 21.73 | 21.73 | 22.05 | 21.34 | 13.8M |
| January 24, 2025 | 22 | 21.89 | 21.89 | 22.06 | 21.72 | 11.02M |
| January 23, 2025 | 22.6 | 21.95 | 21.95 | 22.63 | 21.92 | 16.42M |
| January 22, 2025 | 22.25 | 22.47 | 22.47 | 22.65 | 22.16 | 10.73M |
| January 21, 2025 | 23.18 | 22.44 | 22.44 | 23.3 | 22.22 | 32.25M |
| January 20, 2025 | 23 | 23.08 | 23.08 | 23.27 | 22.57 | 26.23M |
| January 17, 2025 | 22.6 | 22.58 | 22.58 | 23.04 | 21.93 | 43.61M |
| January 16, 2025 | 23 | 23.12 | 23.12 | 23.6 | 22.8 | 86.66M |
| January 15, 2025 | 21.3 | 21.45 | 21.45 | 21.78 | 21.15 | 10.22M |
| January 14, 2025 | 20.93 | 21.32 | 21.32 | 21.5 | 20.7 | 11.01M |
| January 13, 2025 | 20.75 | 20.93 | 20.93 | 21.29 | 20.65 | 9.9M |
| January 10, 2025 | 21 | 20.75 | 20.75 | 21.2 | 20.75 | 6.83M |
| January 09, 2025 | 21.1 | 20.92 | 20.92 | 21.18 | 20.78 | 8.52M |
| January 08, 2025 | 21.35 | 21.08 | 21.08 | 21.53 | 20.63 | 12.88M |
| January 07, 2025 | 21.37 | 21.35 | 21.35 | 21.56 | 21.02 | 9.23M |
| January 06, 2025 | 22.29 | 21.38 | 21.38 | 22.29 | 21.32 | 18.39M |
| January 03, 2025 | 22.16 | 22.28 | 22.28 | 22.65 | 21.74 | 17.7M |
| January 02, 2025 | 23.16 | 22.22 | 22.22 | 23.35 | 21.81 | 35.6M |
| December 31, 2024 | 23.83 | 23.38 | 23.38 | 23.9 | 22.66 | 29.42M |
| December 30, 2024 | 23.74 | 23.96 | 23.96 | 24 | 23.55 | 14.43M |
| December 27, 2024 | 23.6 | 23.81 | 23.81 | 24.03 | 23.41 | 13.53M |
| December 26, 2024 | 23.59 | 23.63 | 23.63 | 24.05 | 23.45 | 18.31M |
| December 25, 2024 | 23.91 | 23.73 | 23.73 | 24.08 | 23.42 | 12.32M |
| December 24, 2024 | 23.5 | 24.03 | 24.03 | 24.05 | 23.37 | 12.1M |
| December 23, 2024 | 23.9 | 23.53 | 23.53 | 24.08 | 23.46 | 18.79M |
| December 20, 2024 | 23.97 | 24.03 | 24.03 | 24.45 | 23.83 | 10.64M |
| December 19, 2024 | 23.71 | 23.93 | 23.93 | 24.08 | 23.45 | 10.03M |
| December 18, 2024 | 24.03 | 23.8 | 23.8 | 24.26 | 23.75 | 14.07M |
| December 17, 2024 | 24.17 | 24.02 | 24.02 | 24.2 | 23.65 | 17.89M |
| December 16, 2024 | 25.09 | 24.15 | 24.15 | 25.15 | 23.81 | 23.9M |
| December 13, 2024 | 25.2 | 25.08 | 25.08 | 25.9 | 24.9 | 20.25M |
| December 12, 2024 | 25.19 | 25.26 | 25.26 | 25.33 | 24.91 | 18.06M |
| December 11, 2024 | 24 | 25.22 | 25.22 | 25.6 | 23.9 | 39.93M |
| December 10, 2024 | 23.73 | 24.12 | 24.12 | 24.35 | 23.12 | 30.27M |
| December 09, 2024 | 23.5 | 23.26 | 23.26 | 23.59 | 23 | 15.19M |
| December 06, 2024 | 23.63 | 23.37 | 23.37 | 24 | 23.3 | 14.63M |
| December 05, 2024 | 23.5 | 23.63 | 23.63 | 23.7 | 23.08 | 14.23M |
| December 04, 2024 | 23.24 | 23.38 | 23.38 | 23.7 | 23.01 | 19.22M |
| December 03, 2024 | 22.66 | 23.28 | 23.28 | 23.31 | 22.48 | 22.55M |
| December 02, 2024 | 22.3 | 22.7 | 22.7 | 22.8 | 21.88 | 22.77M |
| November 29, 2024 | 22.98 | 22.22 | 22.22 | 22.98 | 22.06 | 21.82M |
| November 28, 2024 | 22.64 | 22.53 | 22.53 | 22.9 | 22.38 | 9.27M |
| November 27, 2024 | 21.92 | 22.63 | 22.63 | 22.7 | 21.8 | 17.99M |
| November 26, 2024 | 22.2 | 22.01 | 22.01 | 22.69 | 21.81 | 14.16M |
| November 25, 2024 | 22.4 | 22.14 | 22.14 | 22.61 | 21.8 | 21.38M |
| November 22, 2024 | 23.79 | 22.49 | 22.49 | 23.84 | 22.49 | 19.17M |
| November 21, 2024 | 23.31 | 23.8 | 23.8 | 23.85 | 23.26 | 16.72M |
| November 20, 2024 | 22.24 | 23.48 | 23.48 | 23.9 | 22.2 | 29.11M |
| November 19, 2024 | 22.96 | 22.42 | 22.42 | 23.19 | 22 | 19.67M |
| November 18, 2024 | 23.6 | 22.8 | 22.8 | 23.82 | 22.61 | 27.5M |
| November 15, 2024 | 22.6 | 23.5 | 23.5 | 24.08 | 22.47 | 45.42M |
| November 14, 2024 | 22.48 | 22.65 | 22.65 | 23.35 | 22.43 | 28.83M |
| November 13, 2024 | 22.18 | 22.47 | 22.47 | 22.85 | 22.15 | 22.78M |