14.57
+0.36(+2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 14.3 | 14.57 | 14.57 | 14.75 | 14.15 | 64.96M |
| December 19, 2024 | 13.95 | 14.21 | 14.21 | 14.28 | 13.72 | 58.93M |
| December 18, 2024 | 13.92 | 14.09 | 14.09 | 14.32 | 13.9 | 45.84M |
| December 17, 2024 | 14.4 | 14.07 | 14.07 | 14.4 | 13.8 | 50.71M |
| December 16, 2024 | 14.17 | 14.3 | 14.3 | 14.77 | 13.94 | 82.68M |
| December 13, 2024 | 14.8 | 14.34 | 14.34 | 14.96 | 14.3 | 105.01M |
| December 12, 2024 | 15.32 | 15.17 | 15.17 | 15.88 | 14.42 | 179.66M |
| December 11, 2024 | 13.91 | 15.13 | 15.13 | 15.17 | 13.88 | 129.04M |
| December 10, 2024 | 14.61 | 14.02 | 14.02 | 14.7 | 13.91 | 73.27M |
| December 09, 2024 | 14.1 | 14.05 | 14.05 | 14.26 | 13.8 | 56.32M |
| December 06, 2024 | 13.89 | 14.18 | 14.18 | 14.4 | 13.71 | 79.31M |
| December 05, 2024 | 13.79 | 13.93 | 13.93 | 14.02 | 13.7 | 66.51M |
| December 04, 2024 | 13.84 | 13.87 | 13.87 | 14.29 | 13.7 | 88.77M |
| December 03, 2024 | 14.16 | 14.21 | 14.21 | 14.88 | 13.98 | 115.98M |
| December 02, 2024 | 14.23 | 14.16 | 14.16 | 14.33 | 13.79 | 129.42M |
| November 29, 2024 | 13.35 | 14.23 | 14.23 | 14.49 | 13.16 | 162.17M |
| November 28, 2024 | 12.92 | 13.19 | 13.19 | 13.7 | 12.81 | 133.64M |
| November 27, 2024 | 12.1 | 12.88 | 12.88 | 12.99 | 11.99 | 114.49M |
| November 26, 2024 | 12.04 | 11.92 | 11.92 | 12.35 | 11.9 | 56.76M |
| November 25, 2024 | 12.37 | 12.09 | 12.09 | 12.49 | 11.94 | 48.35M |
| November 22, 2024 | 13 | 12.52 | 12.52 | 13.15 | 12.46 | 108.17M |
| November 21, 2024 | 12.66 | 13.16 | 13.16 | 13.25 | 12.3 | 150.16M |
| November 20, 2024 | 11.76 | 12.74 | 12.74 | 12.94 | 11.73 | 186.04M |
| November 19, 2024 | 11.45 | 11.76 | 11.76 | 11.86 | 11.4 | 51.83M |
| November 18, 2024 | 11.51 | 11.45 | 11.45 | 11.71 | 11.28 | 53.47M |
| November 15, 2024 | 11.78 | 11.51 | 11.51 | 12.06 | 11.47 | 61.48M |
| November 14, 2024 | 12.11 | 11.81 | 11.81 | 12.22 | 11.78 | 50.27M |
| November 13, 2024 | 12.03 | 12.11 | 12.11 | 12.26 | 11.89 | 51.26M |
| November 12, 2024 | 12.59 | 12.11 | 12.11 | 12.6 | 12 | 96.71M |
| November 11, 2024 | 12.34 | 12.56 | 12.56 | 12.7 | 12.17 | 98.53M |
| November 08, 2024 | 12.3 | 12.56 | 12.56 | 13 | 12.08 | 159.64M |
| November 07, 2024 | 11.52 | 12.2 | 12.2 | 12.32 | 11.31 | 149.11M |
| November 06, 2024 | 11.35 | 11.65 | 11.65 | 12.13 | 11.33 | 176.14M |
| November 05, 2024 | 10.56 | 11.27 | 11.27 | 11.3 | 10.53 | 174.32M |
| November 04, 2024 | 10.4 | 10.42 | 10.42 | 10.55 | 10.27 | 81.53M |
| November 01, 2024 | 10.6 | 10.43 | 10.43 | 10.75 | 10.33 | 85.85M |
| October 31, 2024 | 10.57 | 10.66 | 10.66 | 10.85 | 10.52 | 97.75M |
| October 30, 2024 | 10.6 | 10.61 | 10.61 | 10.68 | 10.45 | 59.24M |
| October 29, 2024 | 10.8 | 10.66 | 10.66 | 10.89 | 10.65 | 72.44M |
| October 28, 2024 | 10.7 | 10.9 | 10.9 | 11.09 | 10.53 | 112.44M |
| October 25, 2024 | 10.78 | 10.74 | 10.74 | 10.86 | 10.59 | 86.18M |
| October 24, 2024 | 10.98 | 10.72 | 10.72 | 10.98 | 10.61 | 74.83M |
| October 23, 2024 | 11.1 | 10.88 | 10.88 | 11.28 | 10.8 | 134M |
| October 22, 2024 | 11.58 | 11.15 | 11.15 | 11.58 | 11 | 158.57M |
| October 21, 2024 | 10.97 | 11.59 | 11.59 | 11.69 | 10.97 | 242.13M |
| October 18, 2024 | 10.76 | 10.95 | 10.95 | 11.25 | 10.31 | 236.99M |
| October 17, 2024 | 10.8 | 11.04 | 11.04 | 11.23 | 10.61 | 242.49M |
| October 16, 2024 | 11 | 10.55 | 10.55 | 11.07 | 10.39 | 309.47M |
| October 15, 2024 | 10.8 | 11.54 | 11.54 | 11.88 | 10.8 | 429.27M |
| October 14, 2024 | 12.02 | 10.8 | 10.8 | 12.21 | 10.51 | 418.16M |
| October 11, 2024 | 10.5 | 11.1 | 11.1 | 11.1 | 10.45 | 193.72M |
| October 10, 2024 | 9.47 | 10.09 | 10.09 | 10.43 | 9.35 | 143.32M |
| October 09, 2024 | 10.13 | 9.48 | 9.48 | 10.13 | 9.45 | 93.6M |
| October 08, 2024 | 10.62 | 10.26 | 10.26 | 10.62 | 9.81 | 124.43M |
| September 30, 2024 | 9.28 | 9.65 | 9.65 | 9.72 | 9.18 | 125.33M |
| September 27, 2024 | 9.05 | 9.06 | 9.06 | 9.24 | 9.03 | 44.58M |
| September 26, 2024 | 8.9 | 9.03 | 9.03 | 9.05 | 8.7 | 61.41M |
| September 25, 2024 | 8.85 | 8.88 | 8.88 | 8.93 | 8.74 | 60.2M |
| September 24, 2024 | 8.65 | 8.77 | 8.77 | 8.79 | 8.4 | 55.48M |
| September 23, 2024 | 8.69 | 8.56 | 8.56 | 8.73 | 8.5 | 22.27M |