19.82
-0.06(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 20.45 | 20.31 | 20.31 | 20.64 | 20.27 | 12.77M |
| February 12, 2025 | 20.54 | 20.5 | 20.5 | 20.61 | 20.34 | 11.93M |
| February 11, 2025 | 20.81 | 20.62 | 20.62 | 20.85 | 20.54 | 14.89M |
| February 10, 2025 | 20.83 | 20.84 | 20.84 | 21.03 | 20.76 | 14.89M |
| February 07, 2025 | 21.06 | 20.88 | 20.88 | 21.07 | 20.77 | 15.75M |
| February 06, 2025 | 21.2 | 21.05 | 21.05 | 21.22 | 20.98 | 14.08M |
| February 05, 2025 | 20.99 | 21.26 | 21.26 | 21.27 | 20.84 | 14.55M |
| January 27, 2025 | 20.86 | 20.86 | 20.86 | 21.18 | 20.82 | 10.58M |
| January 24, 2025 | 20.85 | 20.72 | 20.72 | 20.93 | 20.61 | 10.59M |
| January 23, 2025 | 20.81 | 20.93 | 20.93 | 21.14 | 20.64 | 16.54M |
| January 22, 2025 | 20.7 | 20.65 | 20.65 | 20.86 | 20.5 | 14.33M |
| January 21, 2025 | 20.58 | 20.75 | 20.75 | 21.15 | 20.47 | 45.52M |
| January 20, 2025 | 19.45 | 19.39 | 19.39 | 19.61 | 19.36 | 8.21M |
| January 17, 2025 | 19.15 | 19.41 | 19.41 | 19.47 | 19.05 | 9.94M |
| January 16, 2025 | 19.23 | 19.15 | 19.15 | 19.44 | 19.05 | 8.29M |
| January 15, 2025 | 19.37 | 19.21 | 19.21 | 19.44 | 19.16 | 8.32M |
| January 14, 2025 | 19.15 | 19.42 | 19.42 | 19.46 | 19.14 | 11.72M |
| January 13, 2025 | 19.01 | 19.15 | 19.15 | 19.2 | 18.88 | 7.36M |
| January 10, 2025 | 19.52 | 19.08 | 19.08 | 19.52 | 19.08 | 8.58M |
| January 09, 2025 | 19.46 | 19.52 | 19.52 | 19.6 | 19.28 | 7.04M |
| January 08, 2025 | 19.53 | 19.5 | 19.5 | 19.64 | 19.18 | 10.24M |
| January 07, 2025 | 19.7 | 19.55 | 19.55 | 19.76 | 19.36 | 10.58M |
| January 06, 2025 | 19.89 | 19.8 | 19.8 | 20.15 | 19.63 | 11.18M |
| January 03, 2025 | 20.12 | 19.89 | 19.89 | 20.33 | 19.8 | 14.74M |
| January 02, 2025 | 20.55 | 20.22 | 20.22 | 20.66 | 20.07 | 16.06M |
| December 31, 2024 | 20.93 | 20.5 | 20.5 | 20.97 | 20.5 | 15.94M |
| December 30, 2024 | 20.79 | 20.93 | 20.93 | 21.08 | 20.78 | 12.12M |
| December 27, 2024 | 20.8 | 20.9 | 20.9 | 20.97 | 20.71 | 11.38M |
| December 26, 2024 | 21.07 | 20.8 | 20.8 | 21.09 | 20.8 | 9.51M |
| December 25, 2024 | 21.01 | 21.07 | 21.07 | 21.23 | 20.89 | 11.56M |
| December 24, 2024 | 20.53 | 20.98 | 20.98 | 20.98 | 20.48 | 13.92M |
| December 23, 2024 | 20.85 | 20.52 | 20.52 | 20.9 | 20.49 | 12.07M |
| December 20, 2024 | 20.72 | 20.77 | 20.77 | 20.83 | 20.62 | 9.18M |
| December 19, 2024 | 20.75 | 20.71 | 20.71 | 20.94 | 20.62 | 12.4M |
| December 18, 2024 | 21 | 20.9 | 20.9 | 21.08 | 20.74 | 10.62M |
| December 17, 2024 | 20.91 | 20.95 | 20.95 | 21.15 | 20.83 | 11.88M |
| December 16, 2024 | 21.06 | 20.85 | 20.85 | 21.11 | 20.8 | 12.66M |
| December 13, 2024 | 21.4 | 21.06 | 21.06 | 21.49 | 21.05 | 15.64M |
| December 12, 2024 | 21.31 | 21.49 | 21.49 | 21.51 | 21.21 | 14.34M |
| December 11, 2024 | 21.23 | 21.28 | 21.28 | 21.37 | 21.2 | 8.45M |
| December 10, 2024 | 21.5 | 21.25 | 21.25 | 21.58 | 21.22 | 15.77M |
| December 09, 2024 | 21.35 | 21.13 | 21.13 | 21.45 | 21.07 | 11.87M |
| December 06, 2024 | 20.98 | 21.26 | 21.26 | 21.32 | 20.89 | 13.37M |
| December 05, 2024 | 20.96 | 20.98 | 20.98 | 21 | 20.8 | 11.71M |
| December 04, 2024 | 21.32 | 21.02 | 21.02 | 21.35 | 20.91 | 18.06M |
| December 03, 2024 | 21.6 | 21.38 | 21.38 | 21.65 | 21.28 | 13.21M |
| December 02, 2024 | 21.54 | 21.6 | 21.6 | 21.65 | 21.38 | 13.78M |
| November 29, 2024 | 21.39 | 21.49 | 21.49 | 21.6 | 21.27 | 12.63M |
| November 28, 2024 | 21.36 | 21.34 | 21.34 | 21.57 | 21.21 | 10.16M |
| November 27, 2024 | 21.28 | 21.36 | 21.36 | 21.44 | 20.96 | 11.65M |
| November 26, 2024 | 21.44 | 21.28 | 21.28 | 21.47 | 21.18 | 7.39M |
| November 25, 2024 | 21.26 | 21.31 | 21.31 | 21.59 | 21.05 | 11.22M |
| November 22, 2024 | 21.98 | 21.26 | 21.26 | 22.04 | 21.22 | 20.09M |
| November 21, 2024 | 22 | 22.03 | 22.03 | 22.16 | 21.91 | 8.8M |
| November 20, 2024 | 21.86 | 22.1 | 22.1 | 22.22 | 21.8 | 14.12M |
| November 19, 2024 | 21.73 | 21.86 | 21.86 | 21.95 | 21.6 | 12.19M |
| November 18, 2024 | 21.99 | 21.71 | 21.71 | 22.18 | 21.64 | 16.19M |
| November 15, 2024 | 22.16 | 21.94 | 21.94 | 22.3 | 21.94 | 13.1M |
| November 14, 2024 | 22.51 | 22.19 | 22.19 | 22.71 | 22.17 | 15.14M |
| November 13, 2024 | 22.66 | 22.62 | 22.62 | 22.98 | 22.36 | 18.81M |