16.08
-0.1(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 16.16 | 16.08 | 16.08 | 16.29 | 16.06 | 34.56M |
| December 19, 2024 | 16.29 | 16.18 | 16.18 | 16.44 | 16.12 | 41.22M |
| December 18, 2024 | 16.4 | 16.32 | 16.32 | 16.61 | 16.25 | 65.6M |
| December 17, 2024 | 16.42 | 16.47 | 16.47 | 16.7 | 16.42 | 47.81M |
| December 16, 2024 | 16.09 | 16.5 | 16.5 | 16.63 | 16.08 | 87.35M |
| December 13, 2024 | 16.23 | 16.06 | 16.06 | 16.28 | 16.03 | 36.36M |
| December 12, 2024 | 16.03 | 16.22 | 16.22 | 16.31 | 16.01 | 36.38M |
| December 11, 2024 | 16.38 | 16.05 | 16.05 | 16.42 | 16.03 | 42.96M |
| December 10, 2024 | 16.47 | 16.42 | 16.42 | 16.55 | 16.09 | 39.11M |
| December 09, 2024 | 16.13 | 16.21 | 16.21 | 16.34 | 16.07 | 25.33M |
| December 06, 2024 | 16.13 | 16.15 | 16.15 | 16.36 | 16.09 | 25.44M |
| December 05, 2024 | 16.29 | 16.14 | 16.14 | 16.4 | 16.11 | 21.8M |
| December 04, 2024 | 15.96 | 16.29 | 16.29 | 16.41 | 15.87 | 49.67M |
| December 03, 2024 | 15.81 | 16.01 | 16.01 | 16.02 | 15.77 | 30.54M |
| December 02, 2024 | 15.9 | 15.79 | 15.79 | 15.94 | 15.74 | 27.19M |
| November 29, 2024 | 15.93 | 15.92 | 15.92 | 16.06 | 15.88 | 22.48M |
| November 28, 2024 | 15.93 | 15.93 | 15.93 | 16 | 15.78 | 18.68M |
| November 27, 2024 | 15.7 | 15.93 | 15.93 | 15.96 | 15.61 | 27.51M |
| November 26, 2024 | 15.61 | 15.73 | 15.73 | 15.78 | 15.48 | 18.65M |
| November 25, 2024 | 15.4 | 15.66 | 15.66 | 15.68 | 15.34 | 26.88M |
| November 22, 2024 | 15.77 | 15.36 | 15.36 | 15.81 | 15.36 | 20.33M |
| November 21, 2024 | 15.61 | 15.76 | 15.76 | 15.78 | 15.58 | 16.28M |
| November 20, 2024 | 15.72 | 15.63 | 15.63 | 15.76 | 15.59 | 19.1M |
| November 19, 2024 | 15.75 | 15.72 | 15.72 | 15.84 | 15.5 | 31.97M |
| November 18, 2024 | 15.93 | 15.74 | 15.74 | 16.04 | 15.68 | 50.03M |
| November 15, 2024 | 15.83 | 15.76 | 15.76 | 16.06 | 15.68 | 34.09M |
| November 14, 2024 | 15.66 | 15.81 | 15.81 | 15.95 | 15.56 | 31.82M |
| November 13, 2024 | 15.45 | 15.68 | 15.68 | 15.76 | 15.4 | 27.07M |
| November 12, 2024 | 15.55 | 15.44 | 15.44 | 15.77 | 15.39 | 27.67M |
| November 11, 2024 | 15.72 | 15.63 | 15.63 | 15.73 | 15.45 | 24.82M |
| November 08, 2024 | 15.98 | 15.78 | 15.78 | 16.03 | 15.73 | 32.17M |
| November 07, 2024 | 15.64 | 16.01 | 16.01 | 16.01 | 15.62 | 38.41M |
| November 06, 2024 | 15.85 | 15.72 | 15.72 | 15.93 | 15.63 | 31.45M |
| November 05, 2024 | 15.67 | 15.84 | 15.84 | 15.85 | 15.6 | 28.86M |
| November 04, 2024 | 15.67 | 15.75 | 15.75 | 15.75 | 15.32 | 28.93M |
| November 01, 2024 | 15.42 | 15.57 | 15.57 | 15.83 | 15.41 | 39.4M |
| October 31, 2024 | 15.41 | 15.4 | 15.4 | 15.52 | 15.18 | 23.09M |
| October 30, 2024 | 15.58 | 15.41 | 15.41 | 15.77 | 15.34 | 27.28M |
| October 29, 2024 | 15.49 | 15.5 | 15.5 | 15.74 | 15.46 | 28.14M |
| October 28, 2024 | 15.49 | 15.47 | 15.47 | 15.52 | 15.32 | 23.68M |
| October 25, 2024 | 15.6 | 15.54 | 15.54 | 15.68 | 15.42 | 21.73M |
| October 24, 2024 | 15.65 | 15.67 | 15.67 | 15.83 | 15.63 | 10.99M |
| October 23, 2024 | 15.66 | 15.74 | 15.74 | 15.82 | 15.66 | 23.14M |
| October 22, 2024 | 15.69 | 15.69 | 15.69 | 15.95 | 15.62 | 28.97M |
| October 21, 2024 | 15.82 | 15.75 | 15.75 | 15.83 | 15.52 | 36.72M |
| October 18, 2024 | 15.82 | 15.86 | 15.86 | 16.08 | 15.43 | 58.46M |
| October 17, 2024 | 16.35 | 15.88 | 15.88 | 16.35 | 15.83 | 69.53M |
| October 16, 2024 | 15.49 | 16.37 | 16.37 | 16.56 | 15.46 | 88.58M |
| October 15, 2024 | 15.93 | 15.63 | 15.63 | 16.26 | 15.62 | 48.31M |
| October 14, 2024 | 15.5 | 15.95 | 15.95 | 16.29 | 15.5 | 97.17M |
| October 11, 2024 | 15.28 | 15.21 | 15.21 | 15.61 | 15.1 | 28.88M |
| October 10, 2024 | 14.9 | 15.35 | 15.35 | 15.73 | 14.9 | 62.35M |
| October 09, 2024 | 15.5 | 14.78 | 14.78 | 15.65 | 14.7 | 57.9M |
| October 08, 2024 | 17.1 | 15.88 | 15.88 | 17.23 | 15.36 | 86.52M |
| September 30, 2024 | 14.95 | 15.75 | 15.75 | 15.8 | 14.74 | 83.76M |
| September 27, 2024 | 15.1 | 14.8 | 14.8 | 15.28 | 14.62 | 19.03M |
| September 26, 2024 | 14.47 | 14.96 | 14.96 | 14.96 | 14.38 | 28.62M |
| September 25, 2024 | 14.3 | 14.53 | 14.53 | 14.7 | 14.29 | 34.1M |
| September 24, 2024 | 13.8 | 14.16 | 14.16 | 14.18 | 13.7 | 24.83M |
| September 23, 2024 | 13.4 | 13.78 | 13.78 | 13.78 | 13.35 | 17.42M |