16.55
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 16.87 | 16.75 | 16.75 | 16.94 | 16.75 | 20.91M |
| February 12, 2025 | 16.74 | 16.87 | 16.87 | 16.89 | 16.62 | 36.51M |
| February 11, 2025 | 16.5 | 16.67 | 16.67 | 16.83 | 16.49 | 36.51M |
| February 10, 2025 | 16.55 | 16.46 | 16.46 | 16.6 | 16.26 | 30.49M |
| February 07, 2025 | 16.61 | 16.55 | 16.55 | 16.8 | 16.52 | 33.84M |
| February 06, 2025 | 16.75 | 16.63 | 16.63 | 16.99 | 16.5 | 36.82M |
| February 05, 2025 | 17.12 | 16.81 | 16.81 | 17.19 | 16.78 | 27.6M |
| January 27, 2025 | 16.85 | 17.19 | 17.19 | 17.23 | 16.85 | 24.15M |
| January 24, 2025 | 16.68 | 16.85 | 16.85 | 16.91 | 16.37 | 28.5M |
| January 23, 2025 | 16.5 | 16.69 | 16.69 | 16.83 | 16.48 | 28.12M |
| January 22, 2025 | 16.73 | 16.39 | 16.39 | 16.77 | 16.35 | 29.75M |
| January 21, 2025 | 17.07 | 16.76 | 16.76 | 17.07 | 16.73 | 24.38M |
| January 20, 2025 | 17.11 | 16.9 | 16.9 | 17.36 | 16.88 | 29.53M |
| January 17, 2025 | 17.07 | 17.08 | 17.08 | 17.22 | 17 | 20.35M |
| January 16, 2025 | 16.92 | 17.09 | 17.09 | 17.1 | 16.75 | 28.24M |
| January 15, 2025 | 16.85 | 16.83 | 16.83 | 17.17 | 16.75 | 27.32M |
| January 14, 2025 | 16.72 | 16.91 | 16.91 | 17.06 | 16.65 | 34.05M |
| January 13, 2025 | 16.8 | 16.68 | 16.68 | 16.97 | 16.61 | 24.02M |
| January 10, 2025 | 17.13 | 16.96 | 16.96 | 17.28 | 16.76 | 19.22M |
| January 09, 2025 | 17.15 | 17.12 | 17.12 | 17.29 | 16.88 | 20.12M |
| January 08, 2025 | 16.85 | 17.12 | 17.12 | 17.15 | 16.82 | 28.62M |
| January 07, 2025 | 16.51 | 16.86 | 16.86 | 16.87 | 16.4 | 25.89M |
| January 06, 2025 | 16.43 | 16.56 | 16.56 | 16.6 | 16.13 | 31.26M |
| January 03, 2025 | 16.83 | 16.43 | 16.43 | 16.94 | 16.4 | 36.89M |
| January 02, 2025 | 17.21 | 16.79 | 16.79 | 17.49 | 16.71 | 46.71M |
| December 31, 2024 | 17.07 | 17.11 | 17.11 | 17.31 | 17.06 | 38.22M |
| December 30, 2024 | 16.79 | 17.08 | 17.08 | 17.14 | 16.79 | 36.13M |
| December 27, 2024 | 16.85 | 16.85 | 16.85 | 16.96 | 16.55 | 31.3M |
| December 26, 2024 | 16.85 | 16.85 | 16.85 | 16.97 | 16.67 | 33.22M |
| December 25, 2024 | 16.45 | 16.97 | 16.97 | 16.99 | 16.45 | 51.43M |
| December 24, 2024 | 16.34 | 16.46 | 16.46 | 16.48 | 16.34 | 42.52M |
| December 23, 2024 | 16.08 | 16.38 | 16.38 | 16.51 | 16.08 | 48.34M |
| 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 |