12.84
-0.03(-0.23%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
January 15, 2025 | 13 | 13.21 | 13.21 | 13.35 | 12.9 | 44.54M |
January 14, 2025 | 12.7 | 13.09 | 13.09 | 13.12 | 12.67 | 52.57M |
January 13, 2025 | 12.54 | 12.68 | 12.68 | 12.8 | 12.46 | 29.38M |
January 10, 2025 | 12.7 | 12.68 | 12.68 | 12.85 | 12.58 | 40.95M |
January 09, 2025 | 12.6 | 12.69 | 12.69 | 12.83 | 12.54 | 43.75M |
January 08, 2025 | 12.55 | 12.69 | 12.69 | 12.8 | 12.3 | 51.86M |
January 07, 2025 | 12.42 | 12.59 | 12.59 | 12.66 | 12.39 | 33.86M |
January 06, 2025 | 12.61 | 12.46 | 12.46 | 12.76 | 12.3 | 54.25M |
January 03, 2025 | 13.26 | 12.61 | 12.61 | 13.32 | 12.6 | 69.07M |
January 02, 2025 | 13.42 | 13.31 | 13.31 | 13.73 | 13.17 | 48.44M |
December 31, 2024 | 13.65 | 13.41 | 13.41 | 13.77 | 13.39 | 42.85M |
December 30, 2024 | 13.75 | 13.63 | 13.63 | 13.96 | 13.54 | 40.3M |
December 27, 2024 | 13.7 | 13.75 | 13.75 | 14 | 13.43 | 47.06M |
December 26, 2024 | 13.61 | 13.71 | 13.71 | 13.88 | 13.5 | 50.67M |
December 25, 2024 | 14.2 | 13.61 | 13.61 | 14.22 | 13.33 | 101.88M |
December 24, 2024 | 14.01 | 14.34 | 14.34 | 14.63 | 13.81 | 70.08M |
December 23, 2024 | 14.57 | 13.92 | 13.92 | 14.57 | 13.76 | 84.05M |
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 |