7.85
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2025 | 8.29 | 7.85 | 7.85 | 8.35 | 7.8 | 59.46M |
| December 31, 2024 | 8.44 | 8.29 | 8.29 | 8.46 | 8.29 | 35.96M |
| December 30, 2024 | 8.38 | 8.45 | 8.45 | 8.51 | 8.35 | 36.22M |
| December 27, 2024 | 8.43 | 8.37 | 8.37 | 8.47 | 8.3 | 41.62M |
| December 26, 2024 | 8.48 | 8.38 | 8.38 | 8.5 | 8.36 | 39.25M |
| December 25, 2024 | 8.38 | 8.5 | 8.5 | 8.54 | 8.33 | 57.59M |
| December 24, 2024 | 8.26 | 8.37 | 8.37 | 8.39 | 8.25 | 39.69M |
| December 23, 2024 | 8.1 | 8.29 | 8.29 | 8.39 | 8.09 | 84.62M |
| December 20, 2024 | 8.14 | 8.09 | 8.09 | 8.18 | 8.07 | 41.67M |
| December 19, 2024 | 8.03 | 8.17 | 8.17 | 8.23 | 7.98 | 42.65M |
| December 18, 2024 | 8.11 | 8.09 | 8.09 | 8.2 | 8.08 | 54.98M |
| December 17, 2024 | 8.08 | 8.01 | 8.01 | 8.11 | 7.97 | 32.53M |
| December 16, 2024 | 8.06 | 8.08 | 8.08 | 8.14 | 8.02 | 34.67M |
| December 13, 2024 | 8.27 | 8.06 | 8.06 | 8.27 | 8.05 | 63.38M |
| December 12, 2024 | 8.21 | 8.29 | 8.29 | 8.33 | 8.15 | 52.88M |
| December 11, 2024 | 8.21 | 8.21 | 8.21 | 8.27 | 8.18 | 35.24M |
| December 10, 2024 | 8.38 | 8.21 | 8.21 | 8.46 | 8.18 | 60.37M |
| December 09, 2024 | 8.31 | 8.2 | 8.2 | 8.38 | 8.18 | 42.55M |
| December 06, 2024 | 8.21 | 8.32 | 8.32 | 8.44 | 8.19 | 44.47M |
| December 05, 2024 | 8.22 | 8.21 | 8.21 | 8.29 | 8.15 | 31.7M |
| December 04, 2024 | 8.37 | 8.27 | 8.27 | 8.38 | 8.22 | 39.11M |
| December 03, 2024 | 8.18 | 8.4 | 8.4 | 8.47 | 8.15 | 79.56M |
| December 02, 2024 | 8.16 | 8.21 | 8.21 | 8.25 | 8.03 | 67.76M |
| November 29, 2024 | 8.08 | 8.15 | 8.15 | 8.24 | 8.07 | 43.01M |
| November 28, 2024 | 8.15 | 8.07 | 8.07 | 8.17 | 8.06 | 32.88M |
| November 27, 2024 | 8.11 | 8.16 | 8.16 | 8.16 | 7.97 | 36.83M |
| November 26, 2024 | 8.09 | 8.12 | 8.12 | 8.18 | 8.03 | 36.15M |
| November 25, 2024 | 8.35 | 8.13 | 8.13 | 8.37 | 8.01 | 71.99M |
| November 22, 2024 | 8.46 | 8.31 | 8.31 | 8.66 | 8.31 | 85.97M |
| November 21, 2024 | 8.52 | 8.46 | 8.46 | 8.71 | 8.4 | 65.25M |
| November 20, 2024 | 8.54 | 8.58 | 8.58 | 8.66 | 8.43 | 72.4M |
| November 19, 2024 | 8.75 | 8.56 | 8.56 | 8.86 | 8.38 | 142.5M |
| November 18, 2024 | 8.8 | 8.76 | 8.76 | 9.08 | 8.62 | 216.02M |
| November 15, 2024 | 8.5 | 8.47 | 8.47 | 8.74 | 8.46 | 85.55M |
| November 14, 2024 | 8.49 | 8.5 | 8.5 | 8.82 | 8.44 | 105.35M |
| November 13, 2024 | 8.18 | 8.51 | 8.51 | 8.67 | 8.17 | 124.98M |
| November 12, 2024 | 8.33 | 8.2 | 8.2 | 8.39 | 8.17 | 69.15M |
| November 11, 2024 | 8.28 | 8.37 | 8.37 | 8.38 | 8.2 | 62.4M |
| November 08, 2024 | 8.65 | 8.35 | 8.35 | 8.69 | 8.32 | 88.76M |
| November 07, 2024 | 8.27 | 8.6 | 8.6 | 8.64 | 8.25 | 88.05M |
| November 06, 2024 | 8.31 | 8.3 | 8.3 | 8.37 | 8.24 | 64.73M |
| November 05, 2024 | 8.19 | 8.34 | 8.34 | 8.38 | 8.12 | 81.46M |
| November 04, 2024 | 8.21 | 8.22 | 8.22 | 8.24 | 8.11 | 47.82M |
| November 01, 2024 | 8.05 | 8.22 | 8.22 | 8.35 | 8.03 | 96.01M |
| October 31, 2024 | 8.18 | 8.09 | 8.09 | 8.22 | 8.04 | 62.05M |
| October 30, 2024 | 8.15 | 8.14 | 8.14 | 8.36 | 8.08 | 63.82M |
| October 29, 2024 | 8.3 | 8.19 | 8.19 | 8.39 | 8.18 | 51.19M |
| October 28, 2024 | 8.34 | 8.33 | 8.33 | 8.47 | 8.22 | 61.31M |
| October 25, 2024 | 8.25 | 8.34 | 8.34 | 8.4 | 8.2 | 62.43M |
| October 24, 2024 | 8.25 | 8.25 | 8.25 | 8.29 | 8.16 | 47.1M |
| October 23, 2024 | 8.32 | 8.27 | 8.27 | 8.38 | 8.23 | 49.23M |
| October 22, 2024 | 8.26 | 8.29 | 8.29 | 8.34 | 8.2 | 46.84M |
| October 21, 2024 | 8.18 | 8.32 | 8.32 | 8.43 | 8.13 | 81.44M |
| October 18, 2024 | 7.87 | 8.17 | 8.17 | 8.27 | 7.77 | 91.74M |
| October 17, 2024 | 8.01 | 7.87 | 7.87 | 8.07 | 7.86 | 54.72M |
| October 16, 2024 | 7.91 | 8 | 8 | 8.1 | 7.86 | 50.48M |
| October 15, 2024 | 8.14 | 8.01 | 8.01 | 8.22 | 8 | 56.53M |
| October 14, 2024 | 8.03 | 8.16 | 8.16 | 8.22 | 7.95 | 64.47M |
| October 11, 2024 | 8.15 | 7.97 | 7.97 | 8.24 | 7.82 | 120.24M |
| October 10, 2024 | 7.88 | 8.32 | 8.32 | 8.57 | 7.81 | 191.9M |