Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 7.0865 | 7.1208 | 7.0865 | 7.1107 | 7.1107 | - |
| 14 Oct 2024 | 7.0652 | 7.0883 | 7.0652 | 7.0652 | 7.0652 | - |
| 11 Oct 2024 | 7.0801 | 7.0863 | 7.0625 | 7.0801 | 7.0801 | - |
| 10 Oct 2024 | 7.0801 | 7.0808 | 7.0617 | 7.0801 | 7.0801 | - |
| 09 Oct 2024 | 7.0578 | 7.0811 | 7.0544 | 7.0578 | 7.0578 | - |
| 08 Oct 2024 | 7.0191 | 7.0870 | 7.0187 | 7.0191 | 7.0191 | - |
| 07 Oct 2024 | - | - | - | - | - | - |
| 04 Oct 2024 | 7.0451 | 7.0493 | 7.0175 | 7.0451 | 7.0451 | - |
| 03 Oct 2024 | 7.0377 | 7.0536 | 7.0175 | 7.0377 | 7.0377 | - |
| 02 Oct 2024 | 7.0304 | 7.0405 | 7.0125 | 7.0304 | 7.0304 | - |
| 01 Oct 2024 | 7.0175 | 7.0328 | 7.0172 | 7.0175 | 7.0175 | - |
| 30 Sept 2024 | 7.0103 | 7.0175 | 7.0069 | 7.0103 | 7.0103 | - |
| 27 Sept 2024 | 7.0090 | 7.0181 | 7.0061 | 7.0090 | 7.0090 | - |
| 26 Sept 2024 | 7.0323 | 7.0340 | 7.0088 | 7.0323 | 7.0323 | - |
| 25 Sept 2024 | 7.0302 | 7.0307 | 7.0119 | 7.0302 | 7.0302 | - |
| 24 Sept 2024 | 7.0513 | 7.0618 | 7.0301 | 7.0513 | 7.0513 | - |
| 23 Sept 2024 | 7.0509 | 7.0596 | 7.0439 | 7.0509 | 7.0509 | - |
| 20 Sept 2024 | 7.0670 | 7.0671 | 7.0423 | 7.0670 | 7.0670 | - |
| 19 Sept 2024 | 7.0810 | 7.1080 | 7.0598 | 7.0810 | 7.0810 | - |
| 18 Sept 2024 | 7.0925 | 7.0988 | 7.0782 | 7.0925 | 7.0925 | - |
| 17 Sept 2024 | 7.0925 | 7.0927 | 7.0924 | 7.0925 | 7.0925 | - |
| 16 Sept 2024 | 7.0927 | 7.0933 | 7.0925 | 7.0927 | 7.0927 | - |
| 13 Sept 2024 | 7.1166 | 7.1171 | 7.0895 | 7.1166 | 7.1166 | - |
| 12 Sept 2024 | 7.1197 | 7.1235 | 7.1120 | 7.1197 | 7.1197 | - |
| 11 Sept 2024 | 7.1208 | 7.1287 | 7.1041 | 7.1208 | 7.1208 | - |
| 10 Sept 2024 | 7.1136 | 7.1243 | 7.1115 | 7.1136 | 7.1136 | - |
| 09 Sept 2024 | 7.0879 | 7.1159 | 7.0878 | 7.0879 | 7.0879 | - |
| 06 Sept 2024 | 7.0913 | 7.0947 | 7.0808 | 7.0913 | 7.0913 | - |
| 05 Sept 2024 | 7.1119 | 7.1120 | 7.0873 | 7.1119 | 7.1119 | - |
| 04 Sept 2024 | 7.1204 | 7.1204 | 7.1069 | 7.1204 | 7.1204 | - |
| 03 Sept 2024 | 7.1166 | 7.1237 | 7.1132 | 7.1166 | 7.1166 | - |
| 02 Sept 2024 | 7.0921 | 7.1178 | 7.0921 | 7.0921 | 7.0921 | - |
| 30 Aug 2024 | 7.0955 | 7.1006 | 7.0826 | 7.0955 | 7.0955 | - |
| 29 Aug 2024 | 7.1243 | 7.1303 | 7.0911 | 7.1243 | 7.1243 | - |
| 28 Aug 2024 | 7.1231 | 7.1341 | 7.1213 | 7.1231 | 7.1231 | - |
| 27 Aug 2024 | 7.1181 | 7.1308 | 7.1137 | 7.1181 | 7.1181 | - |
| 26 Aug 2024 | 7.1240 | 7.1243 | 7.1153 | 7.1240 | 7.1240 | - |
| 23 Aug 2024 | 7.1444 | 7.1456 | 7.1200 | 7.1444 | 7.1444 | - |
| 22 Aug 2024 | 7.1318 | 7.1445 | 7.1299 | 7.1318 | 7.1318 | - |
| 21 Aug 2024 | 7.1320 | 7.1375 | 7.1227 | 7.1320 | 7.1320 | - |
| 20 Aug 2024 | 7.1405 | 7.1405 | 7.1405 | 7.1405 | 7.1405 | - |
| 19 Aug 2024 | 7.1640 | 7.1644 | 7.1316 | 7.1640 | 7.1640 | - |
| 16 Aug 2024 | 7.1734 | 7.1768 | 7.1609 | 7.1734 | 7.1734 | - |
| 15 Aug 2024 | 7.1373 | 7.1653 | 7.1365 | 7.1373 | 7.1373 | - |
| 14 Aug 2024 | 7.1529 | 7.1558 | 7.1219 | 7.1529 | 7.1529 | - |
| 13 Aug 2024 | 7.1740 | 7.1817 | 7.1522 | 7.1740 | 7.1740 | - |
| 12 Aug 2024 | 7.1663 | 7.1816 | 7.1660 | 7.1663 | 7.1663 | - |
| 09 Aug 2024 | 7.1737 | 7.1778 | 7.1639 | 7.1737 | 7.1737 | - |
| 08 Aug 2024 | 7.1803 | 7.1803 | 7.1530 | 7.1803 | 7.1803 | - |
| 07 Aug 2024 | 7.1563 | 7.1803 | 7.1508 | 7.1563 | 7.1563 | - |
| 06 Aug 2024 | 7.1202 | 7.1563 | 7.1185 | 7.1202 | 7.1202 | - |
| 05 Aug 2024 | 7.1572 | 7.1573 | 7.0961 | 7.1572 | 7.1572 | - |
| 02 Aug 2024 | 7.2428 | 7.2455 | 7.1560 | 7.2428 | 7.2428 | - |
| 01 Aug 2024 | 7.2172 | 7.2475 | 7.2095 | 7.2172 | 7.2172 | - |
| 31 Jul 2024 | 7.2507 | 7.2512 | 7.2148 | 7.2507 | 7.2507 | - |
| 30 Jul 2024 | 7.2583 | 7.2638 | 7.2472 | 7.2583 | 7.2583 | - |
| 29 Jul 2024 | 7.2501 | 7.2597 | 7.2501 | 7.2501 | 7.2501 | - |
| 26 Jul 2024 | 7.2301 | 7.2534 | 7.2288 | 7.2301 | 7.2301 | - |
| 25 Jul 2024 | 7.2612 | 7.2627 | 7.2115 | 7.2612 | 7.2612 | - |
| 24 Jul 2024 | 7.2743 | 7.2764 | 7.2623 | 7.2743 | 7.2743 | - |
| 23 Jul 2024 | 7.2727 | 7.2741 | 7.2727 | 7.2727 | 7.2727 | - |
| 22 Jul 2024 | 7.2690 | 7.2730 | 7.2690 | 7.2690 | 7.2690 | - |
| 19 Jul 2024 | 7.2589 | 7.2688 | 7.2578 | 7.2589 | 7.2589 | - |
| 18 Jul 2024 | 7.2594 | 7.2604 | 7.2527 | 7.2594 | 7.2594 | - |
| 17 Jul 2024 | 7.1379 | 7.2678 | 7.1360 | 7.1379 | 7.1379 | - |
| 16 Jul 2024 | 7.2589 | 7.2607 | 7.2018 | 7.2589 | 7.2589 | - |
| 15 Jul 2024 | 7.2494 | 7.2629 | 7.2494 | 7.2494 | 7.2494 | - |
| 12 Jul 2024 | 7.2548 | 7.2639 | 7.2481 | 7.2548 | 7.2548 | - |
| 11 Jul 2024 | 7.2745 | 7.2751 | 7.2497 | 7.2745 | 7.2745 | - |
| 10 Jul 2024 | 7.2717 | 7.2753 | 7.2714 | 7.2717 | 7.2717 | - |
| 09 Jul 2024 | 7.2671 | 7.2716 | 7.2669 | 7.2671 | 7.2671 | - |
| 08 Jul 2024 | 7.2678 | 7.2692 | 7.2658 | 7.2678 | 7.2678 | - |
| 05 Jul 2024 | 7.2658 | 7.2684 | 7.2644 | 7.2658 | 7.2658 | - |
| 04 Jul 2024 | 7.2686 | 7.2708 | 7.2681 | 7.2686 | 7.2686 | - |
| 03 Jul 2024 | 7.2694 | 7.2727 | 7.2675 | 7.2694 | 7.2694 | - |
| 02 Jul 2024 | 7.2669 | 7.2704 | 7.2668 | 7.2669 | 7.2669 | - |
| 01 Jul 2024 | 7.2658 | 7.2675 | 7.2658 | 7.2658 | 7.2658 | - |
| 28 Jun 2024 | 7.2672 | 7.2671 | 7.2615 | 7.2672 | 7.2672 | - |
| 27 Jun 2024 | 7.2635 | 7.2679 | 7.2632 | 7.2635 | 7.2635 | - |
| 26 Jun 2024 | 7.2614 | 7.2658 | 7.2613 | 7.2614 | 7.2614 | - |
| 25 Jun 2024 | 7.2577 | 7.2620 | 7.2560 | 7.2577 | 7.2577 | - |
| 24 Jun 2024 | 7.2592 | 7.2609 | 7.2570 | 7.2592 | 7.2592 | - |
| 21 Jun 2024 | 7.2591 | 7.2603 | 7.2585 | 7.2591 | 7.2591 | - |
| 20 Jun 2024 | 7.2563 | 7.2600 | 7.2562 | 7.2563 | 7.2563 | - |
| 19 Jun 2024 | 7.2527 | 7.2565 | 7.2522 | 7.2527 | 7.2527 | - |
| 18 Jun 2024 | 7.2550 | 7.2553 | 7.2534 | 7.2550 | 7.2550 | - |
| 17 Jun 2024 | 7.2543 | 7.2555 | 7.2538 | 7.2543 | 7.2543 | - |
| 14 Jun 2024 | 7.2516 | 7.2551 | 7.2510 | 7.2516 | 7.2516 | - |
| 13 Jun 2024 | 7.2381 | 7.2517 | 7.2375 | 7.2381 | 7.2381 | - |
| 12 Jun 2024 | 7.2467 | 7.2467 | 7.1792 | 7.2467 | 7.2467 | - |
| 11 Jun 2024 | 7.2468 | 7.2468 | 7.2467 | 7.2468 | 7.2468 | - |
| 10 Jun 2024 | 7.2468 | 7.2468 | 7.2468 | 7.2468 | 7.2468 | - |
| 07 Jun 2024 | 7.2441 | 7.2461 | 7.2391 | 7.2441 | 7.2441 | - |
| 06 Jun 2024 | 7.2467 | 7.2467 | 7.2416 | 7.2467 | 7.2467 | - |
| 05 Jun 2024 | 7.2420 | 7.2468 | 7.2420 | 7.2420 | 7.2420 | - |
| 04 Jun 2024 | 7.2420 | 7.2420 | 7.2420 | 7.2420 | 7.2420 | - |
| 03 Jun 2024 | 7.2410 | 7.2420 | 7.2410 | 7.2410 | 7.2410 | - |
| 31 May 2024 | 7.2335 | 7.2335 | 7.2335 | 7.2335 | 7.2335 | - |
| 30 May 2024 | 7.2494 | 7.2494 | 7.2335 | 7.2494 | 7.2494 | - |
| 29 May 2024 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.