12.28
-0.44(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 6.99 | 6.99 | 6.99 | 7.06 | 6.95 | 27.35M |
| February 12, 2025 | 6.9 | 7.01 | 7.01 | 7.02 | 6.87 | 22.86M |
| February 11, 2025 | 6.98 | 6.92 | 6.92 | 6.98 | 6.83 | 20.51M |
| February 10, 2025 | 6.92 | 6.98 | 6.98 | 7.02 | 6.87 | 24.57M |
| February 07, 2025 | 6.77 | 6.9 | 6.9 | 7.01 | 6.72 | 38.35M |
| February 06, 2025 | 6.6 | 6.75 | 6.75 | 6.77 | 6.56 | 20.32M |
| February 05, 2025 | 6.58 | 6.62 | 6.62 | 6.64 | 6.53 | 15.37M |
| January 27, 2025 | 6.77 | 6.52 | 6.52 | 6.78 | 6.52 | 21.32M |
| January 24, 2025 | 6.64 | 6.72 | 6.72 | 6.75 | 6.62 | 18.75M |
| January 23, 2025 | 6.78 | 6.67 | 6.67 | 6.9 | 6.67 | 29.87M |
| January 22, 2025 | 6.7 | 6.66 | 6.66 | 6.71 | 6.62 | 12.21M |
| January 21, 2025 | 6.75 | 6.7 | 6.7 | 6.75 | 6.63 | 14.99M |
| January 20, 2025 | 6.73 | 6.71 | 6.71 | 6.82 | 6.68 | 17.03M |
| January 17, 2025 | 6.71 | 6.71 | 6.71 | 6.74 | 6.66 | 15.45M |
| January 16, 2025 | 6.75 | 6.71 | 6.71 | 6.85 | 6.66 | 21.17M |
| January 15, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.69 | 16.49M |
| January 14, 2025 | 6.58 | 6.78 | 6.78 | 6.81 | 6.56 | 27.47M |
| January 13, 2025 | 6.48 | 6.56 | 6.56 | 6.57 | 6.43 | 15.21M |
| January 10, 2025 | 6.71 | 6.52 | 6.52 | 6.76 | 6.5 | 19.91M |
| January 09, 2025 | 6.71 | 6.71 | 6.71 | 6.79 | 6.7 | 13.32M |
| January 08, 2025 | 6.79 | 6.74 | 6.74 | 6.79 | 6.58 | 26.4M |
| January 07, 2025 | 6.74 | 6.81 | 6.81 | 6.81 | 6.69 | 17.95M |
| January 06, 2025 | 6.7 | 6.76 | 6.76 | 6.81 | 6.65 | 19.2M |
| January 03, 2025 | 6.97 | 6.71 | 6.71 | 7.02 | 6.68 | 31.72M |
| January 02, 2025 | 7.18 | 6.97 | 6.97 | 7.23 | 6.9 | 39.4M |
| December 31, 2024 | 7.64 | 7.2 | 7.2 | 7.64 | 7.2 | 45.1M |
| December 30, 2024 | 7.59 | 7.63 | 7.63 | 7.64 | 7.54 | 24.82M |
| December 27, 2024 | 7.58 | 7.62 | 7.62 | 7.75 | 7.58 | 38.77M |
| December 26, 2024 | 7.58 | 7.61 | 7.61 | 7.63 | 7.54 | 24.03M |
| December 25, 2024 | 7.65 | 7.57 | 7.57 | 7.67 | 7.45 | 35.66M |
| December 24, 2024 | 7.34 | 7.67 | 7.67 | 7.79 | 7.34 | 58.68M |
| December 23, 2024 | 7.6 | 7.33 | 7.33 | 7.6 | 7.32 | 31.97M |
| December 20, 2024 | 7.48 | 7.58 | 7.58 | 7.68 | 7.46 | 30.32M |
| December 19, 2024 | 7.38 | 7.48 | 7.48 | 7.51 | 7.36 | 24.24M |
| December 18, 2024 | 7.53 | 7.45 | 7.45 | 7.56 | 7.43 | 26.96M |
| December 17, 2024 | 7.57 | 7.51 | 7.51 | 7.64 | 7.47 | 31.9M |
| December 16, 2024 | 7.75 | 7.62 | 7.62 | 7.8 | 7.56 | 36.27M |
| December 13, 2024 | 7.88 | 7.81 | 7.81 | 7.92 | 7.72 | 62.87M |
| December 12, 2024 | 7.79 | 7.93 | 7.93 | 7.98 | 7.73 | 60.3M |
| December 11, 2024 | 7.77 | 7.79 | 7.79 | 7.89 | 7.74 | 47.81M |
| December 10, 2024 | 8.02 | 7.85 | 7.85 | 8.05 | 7.81 | 106.7M |
| December 09, 2024 | 7.77 | 7.66 | 7.66 | 7.85 | 7.6 | 100.68M |
| December 06, 2024 | 8.01 | 7.97 | 7.97 | 8.16 | 7.77 | 186.69M |
| December 05, 2024 | 7.77 | 8.25 | 8.25 | 8.49 | 7.76 | 244.43M |
| December 04, 2024 | 7.79 | 7.72 | 7.72 | 7.88 | 7.67 | 34.61M |
| December 03, 2024 | 7.8 | 7.91 | 7.91 | 7.95 | 7.75 | 46.33M |
| December 02, 2024 | 7.59 | 7.8 | 7.8 | 7.83 | 7.53 | 43.13M |
| November 29, 2024 | 7.44 | 7.59 | 7.59 | 7.72 | 7.39 | 38.3M |
| November 28, 2024 | 7.49 | 7.44 | 7.44 | 7.54 | 7.43 | 22.12M |
| November 27, 2024 | 7.24 | 7.51 | 7.51 | 7.57 | 7.19 | 41.01M |
| November 26, 2024 | 7.24 | 7.27 | 7.27 | 7.38 | 7.22 | 24.09M |
| November 25, 2024 | 7.3 | 7.27 | 7.27 | 7.3 | 7.15 | 25.25M |
| November 22, 2024 | 7.57 | 7.25 | 7.25 | 7.69 | 7.22 | 38.36M |
| November 21, 2024 | 7.57 | 7.59 | 7.59 | 7.63 | 7.51 | 30.55M |
| November 20, 2024 | 7.55 | 7.58 | 7.58 | 7.63 | 7.49 | 31.85M |
| November 19, 2024 | 7.53 | 7.58 | 7.58 | 7.58 | 7.43 | 31.98M |
| November 18, 2024 | 7.56 | 7.51 | 7.51 | 7.66 | 7.42 | 33.52M |
| November 15, 2024 | 7.81 | 7.57 | 7.57 | 7.87 | 7.55 | 35.01M |
| November 14, 2024 | 8.01 | 7.8 | 7.8 | 8.08 | 7.78 | 32.38M |
| November 13, 2024 | 7.89 | 8.01 | 8.01 | 8.02 | 7.84 | 40.7M |