14.75
-0.05(-0.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 18, 2025 | 14.75 | 14.75 | 14.75 | 14.86 | 14.38 | 39.37M |
April 17, 2025 | 14.71 | 14.8 | 14.8 | 15.06 | 14.58 | 48.48M |
April 16, 2025 | 15.26 | 14.95 | 14.95 | 15.26 | 14.35 | 83.02M |
April 15, 2025 | 14.81 | 14.6 | 14.6 | 14.85 | 14.45 | 48.94M |
April 14, 2025 | 14.3 | 14.81 | 14.81 | 14.89 | 14.17 | 77.15M |
April 11, 2025 | 14.3 | 14.39 | 14.39 | 14.43 | 13.92 | 92.09M |
April 10, 2025 | 13.9 | 14.25 | 14.25 | 14.3 | 13.49 | 127.86M |
April 09, 2025 | 11.91 | 13.37 | 13.37 | 13.37 | 11.71 | 132.95M |
April 08, 2025 | 13.04 | 12.15 | 12.15 | 13.23 | 11.91 | 185.1M |
April 07, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 18.8M |
April 03, 2025 | 14.98 | 14.7 | 14.7 | 15.17 | 14.58 | 93.33M |
April 02, 2025 | 15.48 | 15.34 | 15.34 | 15.58 | 15.26 | 48.66M |
April 01, 2025 | 15.2 | 15.51 | 15.51 | 15.79 | 15.04 | 79.89M |
March 31, 2025 | 14.94 | 15.23 | 15.23 | 15.4 | 14.83 | 70.03M |
March 28, 2025 | 14.94 | 14.93 | 14.93 | 15.24 | 14.79 | 92.27M |
March 27, 2025 | 13.88 | 14.82 | 14.82 | 14.88 | 13.87 | 109.24M |
March 26, 2025 | 13.33 | 13.82 | 13.82 | 13.88 | 13.3 | 38.79M |
March 25, 2025 | 13.47 | 13.39 | 13.39 | 13.58 | 13.32 | 20.15M |
March 24, 2025 | 13.23 | 13.49 | 13.49 | 13.64 | 13.18 | 39.57M |
March 21, 2025 | 13.5 | 13.18 | 13.18 | 13.57 | 13.07 | 29.88M |
March 20, 2025 | 13.77 | 13.59 | 13.59 | 13.87 | 13.54 | 25.9M |
March 19, 2025 | 13.82 | 13.78 | 13.78 | 13.98 | 13.63 | 38.01M |
March 18, 2025 | 13.15 | 13.89 | 13.89 | 13.94 | 13.14 | 88.94M |
March 17, 2025 | 12.98 | 13.14 | 13.14 | 13.29 | 12.97 | 34.42M |
March 14, 2025 | 12.62 | 12.98 | 12.98 | 13.2 | 12.61 | 42.62M |
March 13, 2025 | 12.7 | 12.6 | 12.6 | 12.77 | 12.55 | 25.59M |
March 12, 2025 | 13.15 | 12.76 | 12.76 | 13.18 | 12.69 | 46.8M |
March 11, 2025 | 12.77 | 13.1 | 13.1 | 13.25 | 12.66 | 50.81M |
March 10, 2025 | 13.3 | 12.79 | 12.79 | 13.36 | 12.62 | 59.5M |
March 07, 2025 | 13.58 | 13.45 | 13.45 | 13.59 | 13.36 | 27.35M |
March 06, 2025 | 13.33 | 13.6 | 13.6 | 13.7 | 13.15 | 50.71M |
March 05, 2025 | 12.94 | 13.26 | 13.26 | 13.35 | 12.9 | 42.92M |
March 04, 2025 | 13.03 | 12.92 | 12.92 | 13.11 | 12.84 | 37.16M |
March 03, 2025 | 12.88 | 13.07 | 13.07 | 13.15 | 12.67 | 37.16M |
February 28, 2025 | 13.39 | 12.79 | 12.79 | 13.44 | 12.75 | 39.26M |
February 27, 2025 | 13.18 | 13.37 | 13.37 | 13.49 | 13.13 | 47.12M |
February 26, 2025 | 13.08 | 13.18 | 13.18 | 13.38 | 13.08 | 36.64M |
February 25, 2025 | 13.15 | 13.25 | 13.25 | 13.48 | 13.05 | 59.17M |
February 24, 2025 | 13.16 | 13.21 | 13.21 | 13.55 | 12.93 | 59.17M |
February 21, 2025 | 12.62 | 13.16 | 13.16 | 13.28 | 12.48 | 66.75M |
February 20, 2025 | 12.47 | 12.61 | 12.61 | 12.73 | 12.35 | 29.81M |
February 19, 2025 | 12.34 | 12.48 | 12.48 | 12.53 | 12.22 | 30.81M |
February 18, 2025 | 12.58 | 12.23 | 12.23 | 12.6 | 12.19 | 47.29M |
February 17, 2025 | 12.7 | 12.57 | 12.57 | 12.85 | 12.51 | 46.68M |
February 14, 2025 | 12.65 | 12.9 | 12.9 | 12.91 | 12.62 | 39.8M |
February 13, 2025 | 13.24 | 12.65 | 12.65 | 13.26 | 12.51 | 73.1M |
February 12, 2025 | 13.56 | 13.23 | 13.23 | 13.56 | 13.09 | 51.93M |
February 11, 2025 | 13.4 | 13.54 | 13.54 | 13.6 | 13.24 | 40.26M |
February 10, 2025 | 13.17 | 13.38 | 13.38 | 13.6 | 12.98 | 57.37M |
February 07, 2025 | 12.76 | 13.13 | 13.13 | 13.22 | 12.69 | 56.57M |
February 06, 2025 | 12.72 | 12.77 | 12.77 | 12.91 | 12.63 | 37.85M |
February 05, 2025 | 12.92 | 12.84 | 12.84 | 13 | 12.58 | 27M |
January 27, 2025 | 13.22 | 12.87 | 12.87 | 13.33 | 12.86 | 31.33M |
January 24, 2025 | 12.92 | 13.23 | 13.23 | 13.3 | 12.9 | 34.73M |
January 23, 2025 | 13.05 | 12.98 | 12.98 | 13.41 | 12.93 | 35.95M |
January 22, 2025 | 13.06 | 12.99 | 12.99 | 13.2 | 12.6 | 42.16M |
January 21, 2025 | 12.96 | 13.03 | 13.03 | 13.2 | 12.79 | 33.47M |
January 20, 2025 | 13 | 12.87 | 12.87 | 13.2 | 12.82 | 30.79M |
January 17, 2025 | 13 | 12.91 | 12.91 | 13.15 | 12.86 | 27.27M |
January 16, 2025 | 13.28 | 13.08 | 13.08 | 13.43 | 13.02 | 41.9M |