24.61
+0.26(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 24.35 | 24.65 | 24.65 | 24.79 | 24.13 | 12.19M |
| January 27, 2025 | 24.41 | 24.35 | 24.35 | 24.68 | 24.16 | 15.77M |
| January 24, 2025 | 23.81 | 24.21 | 24.21 | 24.3 | 23.8 | 16.71M |
| January 23, 2025 | 24 | 24.02 | 24.02 | 24.34 | 23.82 | 17.19M |
| January 22, 2025 | 23.92 | 23.8 | 23.8 | 23.96 | 23.57 | 10.28M |
| January 21, 2025 | 24 | 23.81 | 23.81 | 24 | 23.65 | 9.86M |
| January 20, 2025 | 23.36 | 23.92 | 23.92 | 24.5 | 23.31 | 24.84M |
| January 17, 2025 | 23.52 | 23 | 23 | 23.61 | 22.82 | 18.5M |
| January 16, 2025 | 23.52 | 23.52 | 23.52 | 23.74 | 23.3 | 11.94M |
| January 15, 2025 | 23.46 | 23.51 | 23.51 | 23.65 | 23.23 | 10.05M |
| January 14, 2025 | 22.53 | 23.52 | 23.52 | 23.52 | 22.43 | 16.66M |
| January 13, 2025 | 22.15 | 22.52 | 22.52 | 22.8 | 22 | 11.75M |
| January 10, 2025 | 22.79 | 22.48 | 22.48 | 23.12 | 22.48 | 16.91M |
| January 09, 2025 | 23.36 | 22.97 | 22.97 | 23.43 | 22.87 | 15.7M |
| January 08, 2025 | 23.68 | 23.55 | 23.55 | 23.73 | 23 | 14.91M |
| January 07, 2025 | 22.95 | 23.54 | 23.54 | 23.54 | 22.8 | 14.72M |
| January 06, 2025 | 23.45 | 22.98 | 22.98 | 23.8 | 22.8 | 20.26M |
| January 03, 2025 | 23.6 | 23.46 | 23.46 | 23.97 | 23.44 | 17.24M |
| January 02, 2025 | 24.38 | 23.66 | 23.66 | 24.47 | 23.48 | 24.41M |
| December 31, 2024 | 25 | 24.47 | 24.47 | 25.2 | 24.44 | 24.12M |
| December 30, 2024 | 24.85 | 25.08 | 25.08 | 25.28 | 24.72 | 25.87M |
| December 27, 2024 | 24.61 | 24.84 | 24.84 | 25.1 | 24.54 | 25.7M |
| December 26, 2024 | 24.35 | 24.49 | 24.49 | 24.78 | 24.33 | 17.46M |
| December 25, 2024 | 24.46 | 24.44 | 24.44 | 24.98 | 24.32 | 20.15M |
| December 24, 2024 | 24.4 | 24.47 | 24.47 | 24.66 | 24.22 | 18.93M |
| December 23, 2024 | 24.33 | 24.49 | 24.49 | 24.78 | 24.1 | 22.39M |
| December 20, 2024 | 24.76 | 24.35 | 24.35 | 25.22 | 24.32 | 20.63M |
| December 19, 2024 | 24.6 | 24.8 | 24.8 | 25.28 | 24.47 | 30.75M |
| December 18, 2024 | 24.8 | 24.95 | 24.95 | 25.77 | 24.67 | 42.16M |
| December 17, 2024 | 24.9 | 24.57 | 24.57 | 25 | 24.21 | 31.44M |
| December 16, 2024 | 24.8 | 24.89 | 24.89 | 25 | 24.27 | 40.39M |
| December 13, 2024 | 24 | 24.89 | 24.89 | 24.92 | 23.88 | 78.91M |
| December 12, 2024 | 22.95 | 23.89 | 23.89 | 23.96 | 22.91 | 42.25M |
| December 11, 2024 | 23.16 | 22.95 | 22.95 | 23.23 | 22.83 | 22.27M |
| December 10, 2024 | 23.58 | 23.1 | 23.1 | 23.69 | 23.08 | 26.09M |
| December 09, 2024 | 23.86 | 23.17 | 23.17 | 23.87 | 23.1 | 22.82M |
| December 06, 2024 | 23.77 | 23.85 | 23.85 | 24.07 | 23.65 | 20.32M |
| December 05, 2024 | 23.78 | 23.8 | 23.8 | 23.87 | 23.51 | 17.83M |
| December 04, 2024 | 23.28 | 23.87 | 23.87 | 24.14 | 23.05 | 36.66M |
| December 03, 2024 | 23.2 | 23.3 | 23.3 | 23.55 | 23.01 | 16.9M |
| December 02, 2024 | 23.2 | 23.18 | 23.18 | 23.69 | 23.03 | 35.13M |
| November 29, 2024 | 22.25 | 22.45 | 22.45 | 22.6 | 22.06 | 15.68M |
| November 28, 2024 | 22.54 | 22.31 | 22.31 | 22.68 | 22.3 | 14.77M |
| November 27, 2024 | 22.12 | 22.54 | 22.54 | 22.64 | 21.8 | 22.35M |
| November 26, 2024 | 22.36 | 22.19 | 22.19 | 22.59 | 22.19 | 17.16M |
| November 25, 2024 | 22.8 | 22.55 | 22.55 | 22.97 | 22.24 | 26.82M |
| November 22, 2024 | 23.56 | 22.98 | 22.98 | 23.57 | 22.86 | 28.2M |
| November 21, 2024 | 23 | 23.69 | 23.66 | 23.85 | 22.85 | 38.2M |
| November 20, 2024 | 23.23 | 23.12 | 23.12 | 23.23 | 22.78 | 26.4M |
| November 19, 2024 | 23.35 | 23.23 | 23.23 | 23.44 | 22.7 | 27.95M |
| November 18, 2024 | 23.23 | 23.33 | 23.33 | 23.69 | 22.71 | 37.51M |
| November 15, 2024 | 23.65 | 23.19 | 23.19 | 24 | 23.06 | 34.05M |
| November 14, 2024 | 24.6 | 23.83 | 23.83 | 24.75 | 23.81 | 51.43M |
| November 13, 2024 | 24.86 | 25 | 25 | 25.8 | 24.28 | 71.82M |
| November 12, 2024 | 28.51 | 25.35 | 25.35 | 28.51 | 24.51 | 151.35M |
| November 11, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 13.75M |
| November 08, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |
| November 07, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |
| November 06, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |
| November 05, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |