14.25
-0.44(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 14.7 | 14.25 | 14.25 | 14.7 | 14.23 | 7.05M |
| January 27, 2025 | 14.57 | 14.69 | 14.69 | 14.85 | 14.51 | 7.04M |
| January 24, 2025 | 14.62 | 14.49 | 14.49 | 14.74 | 14.3 | 9.07M |
| January 23, 2025 | 14.48 | 14.59 | 14.59 | 14.66 | 14.39 | 7.96M |
| January 22, 2025 | 14.47 | 14.39 | 14.39 | 14.56 | 14.35 | 4.67M |
| January 21, 2025 | 14.88 | 14.43 | 14.43 | 14.88 | 14.41 | 10.1M |
| January 20, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.77 | 6.56M |
| January 17, 2025 | 15.05 | 14.85 | 14.85 | 15.08 | 14.72 | 10.3M |
| January 16, 2025 | 15.23 | 15.11 | 15.11 | 15.24 | 14.83 | 7.55M |
| January 15, 2025 | 14.82 | 15.17 | 15.17 | 15.24 | 14.77 | 11.65M |
| January 14, 2025 | 14.83 | 14.85 | 14.85 | 14.98 | 14.73 | 9.26M |
| January 13, 2025 | 15.13 | 14.83 | 14.83 | 15.17 | 14.7 | 9.9M |
| January 10, 2025 | 15.23 | 15.13 | 15.13 | 15.27 | 14.95 | 7.55M |
| January 09, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.11 | 6.83M |
| January 08, 2025 | 15.05 | 15.42 | 15.42 | 15.55 | 15.05 | 10.4M |
| January 07, 2025 | 15.2 | 15.15 | 15.15 | 15.32 | 15.01 | 7.64M |
| January 06, 2025 | 14.86 | 15.2 | 15.2 | 15.27 | 14.8 | 12.65M |
| January 03, 2025 | 15.42 | 14.95 | 14.95 | 15.45 | 14.87 | 11.19M |
| January 02, 2025 | 15.4 | 15.12 | 15.12 | 15.63 | 15.05 | 16.48M |
| December 31, 2024 | 15.11 | 15.31 | 15.31 | 15.48 | 15.06 | 12.47M |
| December 30, 2024 | 15 | 15.19 | 15.19 | 15.38 | 14.93 | 10.41M |
| December 27, 2024 | 14.52 | 15.05 | 15.05 | 15.08 | 14.52 | 13.08M |
| December 26, 2024 | 14.72 | 14.66 | 14.66 | 14.8 | 14.53 | 8.06M |
| December 25, 2024 | 14.75 | 14.78 | 14.78 | 14.94 | 14.66 | 8.4M |
| December 24, 2024 | 14.51 | 14.74 | 14.74 | 14.76 | 14.43 | 11.99M |
| December 23, 2024 | 14.59 | 14.61 | 14.61 | 14.83 | 14.53 | 13.62M |
| December 20, 2024 | 14.46 | 14.47 | 14.47 | 14.67 | 14.43 | 9.57M |
| December 19, 2024 | 14.55 | 14.46 | 14.46 | 14.74 | 14.34 | 12.33M |
| December 18, 2024 | 14.93 | 14.62 | 14.62 | 14.93 | 14.59 | 14.57M |
| December 17, 2024 | 14.73 | 14.71 | 14.71 | 15.13 | 14.68 | 19.5M |
| December 16, 2024 | 14.24 | 14.72 | 14.72 | 14.89 | 14.22 | 35.97M |
| December 13, 2024 | 13.97 | 14.24 | 14.24 | 14.33 | 13.93 | 45.53M |
| December 12, 2024 | 13.96 | 14.02 | 14.02 | 14.12 | 13.9 | 21.47M |
| December 11, 2024 | 13.83 | 13.99 | 13.99 | 14.04 | 13.75 | 20.02M |
| December 10, 2024 | 14.17 | 13.89 | 13.89 | 14.26 | 13.78 | 27.15M |
| December 09, 2024 | 14.05 | 14.13 | 14.13 | 14.4 | 13.92 | 17.42M |
| December 06, 2024 | 14.06 | 14.04 | 14.04 | 14.37 | 13.99 | 14.97M |
| December 05, 2024 | 14.47 | 14.07 | 14.07 | 14.48 | 14.06 | 13.17M |
| December 04, 2024 | 13.93 | 14.38 | 14.38 | 14.41 | 13.87 | 18.43M |
| December 03, 2024 | 13.66 | 13.92 | 13.92 | 13.99 | 13.55 | 19.07M |
| December 02, 2024 | 14.38 | 14 | 14 | 14.48 | 13.29 | 31.87M |
| November 29, 2024 | 13.93 | 14.18 | 14.18 | 14.29 | 13.9 | 15.01M |
| November 28, 2024 | 13.72 | 13.95 | 13.95 | 14.03 | 13.58 | 14.56M |
| November 27, 2024 | 13.61 | 13.71 | 13.71 | 13.76 | 13.45 | 12.96M |
| November 26, 2024 | 13.39 | 13.6 | 13.6 | 13.7 | 13.33 | 10.36M |
| November 25, 2024 | 13.23 | 13.38 | 13.38 | 13.59 | 13.1 | 14.18M |
| November 22, 2024 | 13.29 | 13.21 | 13.21 | 13.5 | 13.15 | 10.74M |
| November 21, 2024 | 13.17 | 13.29 | 13.29 | 13.38 | 13.15 | 9.78M |
| November 20, 2024 | 13.2 | 13.22 | 13.22 | 13.28 | 13.04 | 8.19M |
| November 19, 2024 | 13.12 | 13.21 | 13.21 | 13.26 | 13.05 | 8.53M |
| November 18, 2024 | 13.33 | 13.15 | 13.15 | 13.44 | 13.07 | 13.72M |
| November 15, 2024 | 13.07 | 13.31 | 13.31 | 13.38 | 12.98 | 25.51M |
| November 14, 2024 | 12.78 | 13.07 | 13.07 | 13.14 | 12.72 | 19.95M |
| November 13, 2024 | 12.62 | 12.8 | 12.8 | 12.91 | 12.61 | 12.41M |
| November 12, 2024 | 12.7 | 12.67 | 12.67 | 12.96 | 12.61 | 18.65M |
| November 11, 2024 | 12.97 | 12.7 | 12.7 | 12.97 | 12.69 | 15.19M |
| November 08, 2024 | 13.04 | 12.97 | 12.97 | 13.15 | 12.9 | 13.06M |
| November 07, 2024 | 12.85 | 13.04 | 13.04 | 13.05 | 12.82 | 12.3M |
| November 06, 2024 | 13.08 | 12.86 | 12.86 | 13.13 | 12.85 | 12.55M |
| November 05, 2024 | 13.24 | 13.11 | 13.11 | 13.3 | 13.05 | 15.12M |