15.73
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2025 | 9.3 | 9.28 | 9.28 | 9.44 | 9.08 | 69.58M |
| February 10, 2025 | 9.2 | 9.33 | 9.33 | 9.37 | 9.16 | 80.96M |
| February 07, 2025 | 8.7 | 9.23 | 9.23 | 9.54 | 8.67 | 132.35M |
| February 06, 2025 | 8.53 | 8.72 | 8.72 | 8.78 | 8.36 | 53.31M |
| February 05, 2025 | 8.38 | 8.47 | 8.47 | 8.54 | 8.3 | 44.4M |
| January 27, 2025 | 8.56 | 8.24 | 8.24 | 8.61 | 8.23 | 45.72M |
| January 24, 2025 | 8.5 | 8.56 | 8.56 | 8.64 | 8.48 | 52.52M |
| January 23, 2025 | 8.88 | 8.54 | 8.54 | 9.13 | 8.54 | 93.74M |
| January 22, 2025 | 8.61 | 8.71 | 8.71 | 8.87 | 8.57 | 51.82M |
| January 21, 2025 | 8.7 | 8.71 | 8.71 | 8.85 | 8.5 | 49.02M |
| January 20, 2025 | 8.7 | 8.64 | 8.64 | 8.8 | 8.57 | 42.19M |
| January 17, 2025 | 8.67 | 8.6 | 8.6 | 8.77 | 8.57 | 41.69M |
| January 16, 2025 | 8.83 | 8.68 | 8.68 | 8.94 | 8.58 | 54.79M |
| January 15, 2025 | 8.67 | 8.72 | 8.72 | 8.8 | 8.59 | 63.12M |
| January 14, 2025 | 8.31 | 8.85 | 8.85 | 8.87 | 8.23 | 87.39M |
| January 13, 2025 | 8.1 | 8.24 | 8.24 | 8.33 | 7.95 | 41.86M |
| January 10, 2025 | 8.47 | 8.27 | 8.27 | 8.63 | 8.25 | 51.09M |
| January 09, 2025 | 8.4 | 8.49 | 8.49 | 8.58 | 8.37 | 42.49M |
| January 08, 2025 | 8.51 | 8.48 | 8.48 | 8.66 | 8.14 | 62.7M |
| January 07, 2025 | 8.27 | 8.55 | 8.55 | 8.59 | 8.23 | 57.07M |
| January 06, 2025 | 8.38 | 8.25 | 8.25 | 8.49 | 8.17 | 50.93M |
| January 03, 2025 | 8.73 | 8.47 | 8.47 | 8.82 | 8.37 | 79.11M |
| January 02, 2025 | 9.21 | 8.72 | 8.72 | 9.21 | 8.6 | 86.66M |
| December 31, 2024 | 9.92 | 9.25 | 9.25 | 9.93 | 9.23 | 90.77M |
| December 30, 2024 | 9.7 | 9.94 | 9.94 | 9.98 | 9.6 | 84.9M |
| December 27, 2024 | 9.63 | 9.78 | 9.78 | 10.01 | 9.52 | 95.45M |
| December 26, 2024 | 9.39 | 9.63 | 9.63 | 9.79 | 9.36 | 63.28M |
| December 25, 2024 | 9.62 | 9.43 | 9.43 | 9.74 | 9.28 | 66.08M |
| December 24, 2024 | 9.59 | 9.74 | 9.74 | 9.74 | 9.34 | 89.72M |
| December 23, 2024 | 10.07 | 9.59 | 9.59 | 10.23 | 9.58 | 113.94M |
| December 20, 2024 | 9.83 | 10.18 | 10.18 | 10.3 | 9.74 | 140.21M |
| December 19, 2024 | 9.72 | 9.79 | 9.79 | 9.94 | 9.68 | 78.13M |
| December 18, 2024 | 9.87 | 9.89 | 9.89 | 10.04 | 9.66 | 91.14M |
| December 17, 2024 | 10.08 | 9.72 | 9.72 | 10.16 | 9.68 | 112.81M |
| December 16, 2024 | 10.21 | 10.12 | 10.12 | 10.37 | 9.99 | 106.8M |
| December 13, 2024 | 10.57 | 10.3 | 10.3 | 10.84 | 10.28 | 140.34M |
| December 12, 2024 | 10.7 | 10.75 | 10.75 | 11 | 10.3 | 207.33M |
| December 11, 2024 | 10.56 | 10.77 | 10.77 | 11.3 | 10.56 | 247.94M |
| December 10, 2024 | 11.18 | 11.2 | 11.2 | 11.73 | 10.77 | 379.79M |
| December 09, 2024 | 12 | 10.66 | 10.66 | 12 | 10.55 | 346.43M |
| December 06, 2024 | 11.66 | 11.66 | 11.66 | 12.59 | 11.66 | 494.76M |
| December 05, 2024 | 12.29 | 12.96 | 12.96 | 12.96 | 11.99 | 375.58M |
| December 04, 2024 | 11.01 | 11.78 | 11.78 | 12.38 | 10.28 | 450.22M |
| December 03, 2024 | 10.5 | 11.25 | 11.25 | 11.25 | 10.3 | 378.84M |
| December 02, 2024 | 9.19 | 10.23 | 10.23 | 10.23 | 9 | 167.82M |
| November 29, 2024 | 8.42 | 9.3 | 9.3 | 9.3 | 8.38 | 106.23M |
| November 28, 2024 | 8.48 | 8.45 | 8.45 | 8.68 | 8.38 | 43.16M |
| November 27, 2024 | 8.22 | 8.44 | 8.44 | 8.44 | 8.09 | 43.5M |
| November 26, 2024 | 8.18 | 8.22 | 8.22 | 8.44 | 8.15 | 27.43M |
| November 25, 2024 | 8.2 | 8.23 | 8.23 | 8.28 | 8.01 | 34.02M |
| November 22, 2024 | 8.63 | 8.19 | 8.19 | 8.66 | 8.17 | 49.29M |
| November 21, 2024 | 8.54 | 8.64 | 8.64 | 8.75 | 8.47 | 48.85M |
| November 20, 2024 | 8.34 | 8.6 | 8.6 | 8.7 | 8.29 | 60.83M |
| November 19, 2024 | 8.15 | 8.4 | 8.4 | 8.43 | 8.15 | 45.44M |
| November 18, 2024 | 8.51 | 8.15 | 8.15 | 8.58 | 8.08 | 62.08M |
| November 15, 2024 | 8.9 | 8.51 | 8.51 | 9.04 | 8.5 | 66.21M |
| November 14, 2024 | 9.09 | 8.92 | 8.92 | 9.24 | 8.88 | 46.93M |
| November 13, 2024 | 9.03 | 9.1 | 9.1 | 9.23 | 8.83 | 60.15M |
| November 12, 2024 | 9.38 | 9.07 | 9.07 | 9.48 | 8.93 | 88M |
| November 11, 2024 | 9.22 | 9.43 | 9.43 | 9.45 | 9.16 | 78.46M |