15.10
+0.22(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 14.95 | 15.01 | 15.01 | 15.09 | 14.87 | 16.61M |
| February 07, 2025 | 14.86 | 14.95 | 14.95 | 15.06 | 14.75 | 18M |
| February 06, 2025 | 14.69 | 14.86 | 14.86 | 14.87 | 14.65 | 13.12M |
| February 05, 2025 | 14.9 | 14.72 | 14.72 | 14.96 | 14.67 | 17.57M |
| January 27, 2025 | 15.07 | 14.92 | 14.92 | 15.15 | 14.91 | 10.11M |
| January 24, 2025 | 14.65 | 15.07 | 15.07 | 15.12 | 14.62 | 18.11M |
| January 23, 2025 | 14.59 | 14.71 | 14.71 | 14.91 | 14.56 | 20.64M |
| January 22, 2025 | 14.45 | 14.47 | 14.47 | 14.54 | 14.27 | 13.19M |
| January 21, 2025 | 14.76 | 14.45 | 14.45 | 14.81 | 14.4 | 14.02M |
| January 20, 2025 | 14.73 | 14.67 | 14.67 | 14.96 | 14.67 | 14.19M |
| January 17, 2025 | 14.42 | 14.66 | 14.66 | 14.72 | 14.42 | 11.43M |
| January 16, 2025 | 14.57 | 14.52 | 14.52 | 14.79 | 14.4 | 11.52M |
| January 15, 2025 | 14.81 | 14.53 | 14.53 | 14.81 | 14.49 | 10.42M |
| January 14, 2025 | 14.12 | 14.69 | 14.69 | 14.72 | 14.05 | 18.37M |
| January 13, 2025 | 14.31 | 14.12 | 14.12 | 14.33 | 13.98 | 16.15M |
| January 10, 2025 | 14.55 | 14.39 | 14.39 | 14.7 | 14.39 | 10.7M |
| January 09, 2025 | 14.63 | 14.62 | 14.62 | 14.85 | 14.59 | 12.57M |
| January 08, 2025 | 14.79 | 14.7 | 14.7 | 14.79 | 14.3 | 21.76M |
| January 07, 2025 | 14.71 | 14.85 | 14.85 | 15.06 | 14.61 | 15.78M |
| January 06, 2025 | 14.6 | 14.71 | 14.71 | 14.83 | 14.56 | 16.14M |
| January 03, 2025 | 15 | 14.65 | 14.65 | 15.19 | 14.59 | 24.2M |
| January 02, 2025 | 15.89 | 15 | 15 | 15.99 | 14.86 | 29.7M |
| December 31, 2024 | 16.05 | 15.89 | 15.89 | 16.2 | 15.89 | 21.91M |
| December 30, 2024 | 16.06 | 16.04 | 16.04 | 16.26 | 15.95 | 22.78M |
| December 27, 2024 | 15.97 | 16.05 | 16.05 | 16.24 | 15.86 | 20.21M |
| December 26, 2024 | 15.77 | 15.97 | 15.97 | 16.17 | 15.67 | 28.04M |
| December 25, 2024 | 15.39 | 15.88 | 15.88 | 15.94 | 15.37 | 40.64M |
| December 24, 2024 | 15.07 | 15.36 | 15.36 | 15.37 | 15.05 | 18.56M |
| December 23, 2024 | 14.95 | 15.09 | 15.09 | 15.27 | 14.93 | 17.36M |
| December 20, 2024 | 15.12 | 14.98 | 14.98 | 15.25 | 14.95 | 17.8M |
| December 19, 2024 | 15.21 | 15.19 | 15.19 | 15.26 | 15.01 | 16.21M |
| December 18, 2024 | 15.19 | 15.31 | 15.31 | 15.55 | 15.18 | 19.29M |
| December 17, 2024 | 15.08 | 15.15 | 15.15 | 15.32 | 15.06 | 14.2M |
| December 16, 2024 | 15.21 | 15.08 | 15.08 | 15.28 | 15.02 | 12.88M |
| December 13, 2024 | 15.43 | 15.2 | 15.2 | 15.43 | 15.18 | 17.87M |
| December 12, 2024 | 15.39 | 15.47 | 15.47 | 15.47 | 15.28 | 16.14M |
| December 11, 2024 | 15.32 | 15.37 | 15.37 | 15.45 | 15.3 | 13.05M |
| December 10, 2024 | 15.72 | 15.38 | 15.38 | 15.8 | 15.37 | 22.21M |
| December 09, 2024 | 15.27 | 15.39 | 15.39 | 15.48 | 15.21 | 20.71M |
| December 06, 2024 | 15.09 | 15.26 | 15.26 | 15.31 | 15.01 | 16.47M |
| December 05, 2024 | 15.06 | 15.1 | 15.1 | 15.13 | 14.93 | 12.82M |
| December 04, 2024 | 15.3 | 15.12 | 15.12 | 15.36 | 15.01 | 16.59M |
| December 03, 2024 | 15.4 | 15.33 | 15.33 | 15.63 | 15.23 | 18.9M |
| December 02, 2024 | 15.18 | 15.39 | 15.39 | 15.47 | 15.18 | 20.3M |
| November 29, 2024 | 15.02 | 15.18 | 15.18 | 15.28 | 14.99 | 17.4M |
| November 28, 2024 | 15.36 | 15.07 | 15.07 | 15.36 | 15 | 21.54M |
| November 27, 2024 | 14.98 | 15.37 | 15.37 | 15.38 | 14.71 | 25.02M |
| November 26, 2024 | 15.22 | 14.9 | 14.9 | 15.23 | 14.89 | 19.43M |
| November 25, 2024 | 15.35 | 15.13 | 15.13 | 15.61 | 14.92 | 32.78M |
| November 22, 2024 | 16.57 | 15.45 | 15.45 | 16.8 | 15.45 | 52.42M |
| November 21, 2024 | 15.89 | 16.3 | 16.3 | 16.64 | 15.82 | 50.94M |
| November 20, 2024 | 15.89 | 15.88 | 15.88 | 15.9 | 15.69 | 19.26M |
| November 19, 2024 | 15.72 | 15.9 | 15.9 | 15.92 | 15.6 | 17.99M |
| November 18, 2024 | 15.65 | 15.72 | 15.72 | 16.07 | 15.63 | 21.8M |
| November 15, 2024 | 15.85 | 15.68 | 15.68 | 16 | 15.67 | 22.2M |
| November 14, 2024 | 16.31 | 15.87 | 15.87 | 16.49 | 15.86 | 24.95M |
| November 13, 2024 | 16.32 | 16.32 | 16.32 | 16.57 | 16.17 | 23.03M |
| November 12, 2024 | 16.35 | 16.32 | 16.32 | 17.06 | 16.17 | 48.55M |
| November 11, 2024 | 16.11 | 16.32 | 16.32 | 16.43 | 16.05 | 26.44M |
| November 08, 2024 | 16.37 | 16.22 | 16.22 | 16.55 | 16.15 | 34.67M |