At close: 3:04:15 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 17, 2024 | 9.40 | 8.27 | 7.68 | 7.73 | 7.73 | 129,264,900 |
| Dec 16, 2024 | 8.74 | 9.42 | 8.33 | 8.52 | 8.52 | 188,253,816 |
| Dec 13, 2024 | 9.40 | 9.92 | 9.03 | 9.26 | 9.26 | 269,035,899 |
| Dec 12, 2024 | 8.08 | 9.02 | 7.90 | 9.02 | 9.02 | 190,459,094 |
| Dec 11, 2024 | 7.80 | 8.41 | 7.75 | 8.20 | 8.20 | 111,679,594 |
| Dec 10, 2024 | 8.50 | 8.76 | 8.07 | 8.14 | 8.14 | 153,279,443 |
| Dec 9, 2024 | 7.65 | 8.16 | 7.65 | 8.06 | 8.06 | 134,774,058 |
| Dec 6, 2024 | 7.74 | 8.10 | 7.74 | 7.74 | 7.74 | 126,889,166 |
| Dec 5, 2024 | 7.91 | 8.33 | 7.91 | 7.94 | 7.94 | 202,998,376 |
| Dec 4, 2024 | 8.90 | 9.77 | 8.79 | 8.79 | 8.79 | 242,899,398 |
| Dec 3, 2024 | 8.90 | 9.77 | 8.81 | 9.77 | 9.77 | 332,602,275 |
| Dec 2, 2024 | 8.88 | 8.88 | 8.50 | 8.88 | 8.88 | 166,441,017 |
| Nov 29, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 75,900,467 |
| Nov 28, 2024 | 6.60 | 7.34 | 6.44 | 7.34 | 7.34 | 195,934,732 |
| Nov 27, 2024 | 6.25 | 7.05 | 5.97 | 6.67 | 6.67 | 171,556,524 |
| Nov 26, 2024 | 6.50 | 6.92 | 6.30 | 6.63 | 6.63 | 221,767,904 |
| Nov 25, 2024 | 5.83 | 6.29 | 5.70 | 6.29 | 6.29 | 124,744,307 |
| Nov 22, 2024 | 6.00 | 6.30 | 5.71 | 5.72 | 5.72 | 123,603,401 |
| Nov 21, 2024 | 6.10 | 6.55 | 6.06 | 6.21 | 6.21 | 155,602,452 |
| Nov 20, 2024 | 6.00 | 6.32 | 5.85 | 6.22 | 6.22 | 152,295,782 |
| Nov 19, 2024 | 5.70 | 6.35 | 5.55 | 6.11 | 6.11 | 160,887,418 |
| Nov 18, 2024 | 5.70 | 6.17 | 5.50 | 5.83 | 5.83 | 150,166,078 |
| Nov 15, 2024 | 5.68 | 6.40 | 5.68 | 6.00 | 6.00 | 216,515,304 |
| Nov 14, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 18,299,600 |
| Nov 13, 2024 | 7.01 | 7.28 | 7.01 | 7.01 | 7.01 | 80,856,314 |
| Nov 12, 2024 | 6.37 | 7.79 | 6.37 | 7.79 | 7.79 | 284,386,612 |
| Nov 11, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 18,526,500 |
| Nov 8, 2024 | 7.87 | 7.87 | 7.35 | 7.87 | 7.87 | 271,387,895 |
| Nov 7, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6,933,300 |
| Nov 6, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 9,971,145 |
| Nov 5, 2024 | 5.80 | 5.91 | 5.55 | 5.91 | 5.91 | 56,293,716 |
| Nov 4, 2024 | 5.08 | 5.37 | 4.98 | 5.37 | 5.37 | 135,278,130 |
| Nov 1, 2024 | 4.40 | 4.88 | 4.30 | 4.88 | 4.88 | 76,238,028 |
| Oct 31, 2024 | 4.50 | 4.50 | 4.39 | 4.44 | 4.44 | 36,616,703 |
| Oct 30, 2024 | 4.46 | 4.59 | 4.34 | 4.50 | 4.50 | 53,909,527 |
| Oct 29, 2024 | 4.56 | 4.65 | 4.41 | 4.47 | 4.47 | 48,978,213 |
| Oct 28, 2024 | 4.25 | 4.51 | 4.25 | 4.49 | 4.49 | 45,454,257 |
| Oct 25, 2024 | 4.17 | 4.24 | 4.17 | 4.23 | 4.23 | 23,225,333 |
| Oct 24, 2024 | 4.14 | 4.21 | 4.14 | 4.18 | 4.18 | 13,148,415 |
| Oct 23, 2024 | 4.25 | 4.27 | 4.14 | 4.17 | 4.17 | 27,388,278 |
| Oct 22, 2024 | 4.06 | 4.23 | 4.05 | 4.23 | 4.23 | 35,869,649 |
| Oct 21, 2024 | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | 18,216,376 |
| Oct 18, 2024 | 4.00 | 4.10 | 3.96 | 4.06 | 4.06 | 18,981,102 |
| Oct 17, 2024 | 4.05 | 4.11 | 4.00 | 4.02 | 4.02 | 12,667,200 |
| Oct 16, 2024 | 4.06 | 4.12 | 4.02 | 4.05 | 4.05 | 13,364,800 |
| Oct 15, 2024 | 4.14 | 4.16 | 4.08 | 4.09 | 4.09 | 13,284,500 |
| Oct 14, 2024 | 4.15 | 4.19 | 4.09 | 4.17 | 4.17 | 15,126,511 |
| Oct 11, 2024 | 4.25 | 4.31 | 4.13 | 4.15 | 4.15 | 16,339,812 |
| Oct 10, 2024 | 4.12 | 4.35 | 4.12 | 4.25 | 4.25 | 22,029,865 |
| Oct 9, 2024 | 4.56 | 4.56 | 4.19 | 4.19 | 4.19 | 34,074,110 |
| Oct 8, 2024 | 4.89 | 4.89 | 4.32 | 4.65 | 4.65 | 61,272,543 |
| Sep 30, 2024 | 4.25 | 4.50 | 4.12 | 4.45 | 4.45 | 63,549,185 |
| Sep 27, 2024 | 4.00 | 4.15 | 3.95 | 4.12 | 4.12 | 37,471,050 |
| Sep 26, 2024 | 3.73 | 3.92 | 3.71 | 3.92 | 3.92 | 26,908,330 |
| Sep 25, 2024 | 3.68 | 3.80 | 3.68 | 3.74 | 3.74 | 17,438,149 |
| Sep 24, 2024 | 3.57 | 3.67 | 3.56 | 3.67 | 3.67 | 14,855,200 |
| Sep 23, 2024 | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | 5,876,138 |
| Sep 20, 2024 | 3.58 | 3.60 | 3.54 | 3.57 | 3.57 | 6,384,200 |
| Sep 19, 2024 | 3.44 | 3.59 | 3.44 | 3.58 | 3.58 | 14,986,393 |
| Sep 18, 2024 | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | 7,134,000 |
| Sep 13, 2024 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | 4,801,300 |
| Sep 12, 2024 | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | 4,174,780 |
| Sep 11, 2024 | 3.59 | 3.60 | 3.53 | 3.55 | 3.55 | 6,546,705 |
| Sep 10, 2024 | 3.63 | 3.66 | 3.57 | 3.61 | 3.61 | 7,455,618 |
| Sep 9, 2024 | 3.57 | 3.64 | 3.54 | 3.63 | 3.63 | 7,803,980 |
| Sep 6, 2024 | 3.62 | 3.63 | 3.57 | 3.59 | 3.59 | 6,725,100 |
| Sep 5, 2024 | 3.56 | 3.67 | 3.55 | 3.62 | 3.62 | 8,673,300 |
| Sep 4, 2024 | 3.57 | 3.63 | 3.55 | 3.56 | 3.56 | 7,570,093 |
| Sep 3, 2024 | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | 6,514,800 |
| Sep 2, 2024 | 3.65 | 3.71 | 3.60 | 3.61 | 3.61 | 8,765,400 |
| Aug 30, 2024 | 3.61 | 3.69 | 3.58 | 3.66 | 3.66 | 13,545,472 |
| Aug 29, 2024 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 9,070,702 |
| Aug 28, 2024 | 3.58 | 3.69 | 3.53 | 3.62 | 3.62 | 12,856,657 |
| Aug 27, 2024 | 3.55 | 3.79 | 3.50 | 3.63 | 3.63 | 17,220,677 |
| Aug 26, 2024 | 3.52 | 3.58 | 3.50 | 3.55 | 3.55 | 5,782,700 |
| Aug 23, 2024 | 3.43 | 3.52 | 3.43 | 3.51 | 3.51 | 5,348,208 |
| Aug 22, 2024 | 0.05 Dividend | |||||
| Aug 22, 2024 | 3.57 | 3.58 | 3.46 | 3.47 | 3.47 | 6,438,325 |
| Aug 21, 2024 | 3.59 | 3.62 | 3.56 | 3.60 | 3.55 | 5,802,900 |
| Aug 20, 2024 | 3.65 | 3.66 | 3.56 | 3.59 | 3.54 | 5,717,800 |
| Aug 19, 2024 | 3.60 | 3.65 | 3.58 | 3.64 | 3.59 | 6,492,500 |
| Aug 16, 2024 | 3.75 | 3.76 | 3.62 | 3.63 | 3.58 | 14,417,200 |
| Aug 15, 2024 | 3.80 | 3.82 | 3.73 | 3.74 | 3.69 | 14,973,302 |
| Aug 14, 2024 | 3.80 | 3.84 | 3.73 | 3.81 | 3.76 | 14,663,900 |
| Aug 13, 2024 | 3.86 | 3.89 | 3.75 | 3.80 | 3.75 | 16,424,900 |
| Aug 12, 2024 | 3.95 | 4.07 | 3.87 | 3.89 | 3.84 | 23,828,500 |
| Aug 9, 2024 | 3.83 | 4.20 | 3.77 | 3.99 | 3.93 | 34,681,507 |
| Aug 8, 2024 | 3.76 | 3.90 | 3.75 | 3.85 | 3.80 | 16,403,843 |
| Aug 7, 2024 | 3.90 | 3.92 | 3.82 | 3.83 | 3.78 | 17,622,800 |
| Aug 6, 2024 | 3.80 | 4.10 | 3.77 | 3.94 | 3.89 | 31,736,153 |
| Aug 5, 2024 | 3.79 | 3.88 | 3.74 | 3.75 | 3.70 | 17,010,800 |
| Aug 2, 2024 | 3.74 | 3.83 | 3.71 | 3.79 | 3.74 | 13,713,200 |
| Aug 1, 2024 | 3.72 | 3.76 | 3.70 | 3.74 | 3.69 | 11,200,100 |
| Jul 31, 2024 | 3.64 | 3.72 | 3.60 | 3.71 | 3.66 | 14,376,406 |
| Jul 30, 2024 | 3.61 | 3.64 | 3.59 | 3.63 | 3.58 | 7,215,439 |
| Jul 29, 2024 | 3.59 | 3.62 | 3.54 | 3.60 | 3.55 | 7,843,031 |
| Jul 26, 2024 | 3.59 | 3.65 | 3.53 | 3.59 | 3.54 | 11,075,430 |
| Jul 25, 2024 | 3.56 | 3.60 | 3.49 | 3.59 | 3.54 | 6,156,000 |
| Jul 24, 2024 | 3.51 | 3.57 | 3.46 | 3.55 | 3.50 | 7,581,958 |
| Jul 23, 2024 | 3.62 | 3.69 | 3.53 | 3.54 | 3.49 | 6,933,730 |
| Jul 22, 2024 | 3.59 | 3.63 | 3.56 | 3.61 | 3.56 | 4,890,530 |
| Jul 19, 2024 | 3.57 | 3.64 | 3.53 | 3.61 | 3.56 | 5,396,200 |
| Jul 18, 2024 | 3.65 | 3.65 | 3.57 | 3.61 | 3.56 | 8,032,300 |
| Jul 17, 2024 | 3.74 | 3.75 | 3.67 | 3.68 | 3.63 | 6,244,900 |
| Jul 16, 2024 | 3.70 | 3.75 | 3.67 | 3.73 | 3.68 | 5,289,930 |
| Jul 15, 2024 | 3.78 | 3.78 | 3.68 | 3.71 | 3.66 | 7,217,900 |
| Jul 12, 2024 | 3.84 | 3.84 | 3.78 | 3.78 | 3.73 | 5,932,900 |
| Jul 11, 2024 | 3.81 | 3.87 | 3.79 | 3.81 | 3.76 | 13,043,400 |
| Jul 10, 2024 | 3.82 | 3.91 | 3.71 | 3.78 | 3.73 | 14,070,388 |
| Jul 9, 2024 | 3.54 | 3.84 | 3.39 | 3.83 | 3.78 | 24,376,002 |
| Jul 8, 2024 | 3.69 | 3.70 | 3.52 | 3.54 | 3.49 | 8,747,000 |
| Jul 5, 2024 | 3.64 | 3.71 | 3.60 | 3.69 | 3.64 | 6,068,400 |
| Jul 4, 2024 | 3.83 | 3.83 | 3.64 | 3.65 | 3.60 | 10,463,200 |
| Jul 3, 2024 | 3.77 | 3.89 | 3.75 | 3.83 | 3.78 | 14,153,000 |
| Jul 2, 2024 | 3.67 | 3.77 | 3.63 | 3.77 | 3.72 | 13,744,599 |
| Jul 1, 2024 | 3.59 | 3.67 | 3.58 | 3.65 | 3.60 | 7,977,984 |
| Jun 28, 2024 | 3.72 | 3.75 | 3.61 | 3.62 | 3.57 | 9,110,700 |
| Jun 27, 2024 | 3.78 | 3.81 | 3.71 | 3.71 | 3.66 | 5,645,400 |
| Jun 26, 2024 | 3.77 | 3.82 | 3.70 | 3.78 | 3.73 | 7,898,059 |
| Jun 25, 2024 | 3.77 | 3.78 | 3.72 | 3.74 | 3.69 | 5,729,298 |
| Jun 24, 2024 | 3.83 | 3.85 | 3.69 | 3.73 | 3.68 | 7,320,865 |
| Jun 21, 2024 | 3.88 | 3.93 | 3.82 | 3.86 | 3.81 | 3,779,800 |
| Jun 20, 2024 | 3.98 | 3.98 | 3.86 | 3.88 | 3.83 | 6,371,212 |
| Jun 19, 2024 | 4.00 | 4.03 | 3.97 | 3.98 | 3.92 | 4,059,500 |
| Jun 18, 2024 | 3.97 | 4.02 | 3.94 | 4.00 | 3.94 | 4,947,800 |
| Jun 17, 2024 | 4.00 | 4.00 | 3.95 | 3.96 | 3.90 | 4,157,300 |
| Jun 14, 2024 | 4.01 | 4.02 | 3.96 | 4.00 | 3.94 | 4,505,302 |
| Jun 13, 2024 | 4.10 | 4.10 | 3.97 | 3.99 | 3.93 | 8,037,800 |
| Jun 12, 2024 | 3.96 | 4.07 | 3.94 | 4.05 | 3.99 | 9,498,881 |
| Jun 11, 2024 | 3.98 | 3.98 | 3.88 | 3.96 | 3.90 | 6,738,049 |
| Jun 7, 2024 | 3.97 | 3.97 | 3.88 | 3.96 | 3.90 | 8,656,720 |
| Jun 6, 2024 | 4.10 | 4.13 | 3.86 | 3.89 | 3.84 | 14,835,317 |
| Jun 5, 2024 | 4.24 | 4.24 | 4.09 | 4.09 | 4.03 | 8,252,305 |
| Jun 4, 2024 | 4.27 | 4.28 | 4.18 | 4.24 | 4.18 | 6,097,616 |
| Jun 3, 2024 | 4.33 | 4.34 | 4.21 | 4.24 | 4.18 | 6,804,092 |
| May 31, 2024 | 4.30 | 4.39 | 4.29 | 4.34 | 4.28 | 6,164,296 |
| May 30, 2024 | 4.36 | 4.36 | 4.28 | 4.28 | 4.22 | 6,810,400 |
| May 29, 2024 | 4.37 | 4.41 | 4.32 | 4.36 | 4.30 | 8,079,400 |
| May 28, 2024 | 4.43 | 4.46 | 4.37 | 4.39 | 4.33 | 8,775,700 |
| May 27, 2024 | 4.47 | 4.55 | 4.44 | 4.47 | 4.41 | 8,845,899 |
| May 24, 2024 | 4.36 | 4.52 | 4.35 | 4.43 | 4.37 | 12,290,976 |
| May 23, 2024 | 4.50 | 4.50 | 4.36 | 4.37 | 4.31 | 13,610,998 |
| May 22, 2024 | 4.52 | 4.59 | 4.48 | 4.51 | 4.45 | 9,581,560 |
| May 21, 2024 | 4.61 | 4.61 | 4.49 | 4.51 | 4.45 | 11,696,672 |
| May 20, 2024 | 4.57 | 4.74 | 4.53 | 4.61 | 4.55 | 17,978,500 |
| May 17, 2024 | 4.57 | 4.58 | 4.49 | 4.57 | 4.51 | 11,264,300 |
| May 16, 2024 | 4.46 | 4.60 | 4.45 | 4.55 | 4.49 | 12,172,507 |
| May 15, 2024 | 4.53 | 4.53 | 4.47 | 4.48 | 4.42 | 6,639,100 |
| May 14, 2024 | 4.44 | 4.54 | 4.44 | 4.53 | 4.47 | 10,221,012 |
| May 13, 2024 | 4.55 | 4.55 | 4.44 | 4.44 | 4.38 | 17,310,870 |
| May 10, 2024 | 4.70 | 4.75 | 4.64 | 4.64 | 4.58 | 12,480,100 |
| May 9, 2024 | 4.63 | 4.71 | 4.62 | 4.69 | 4.62 | 11,017,799 |
| May 8, 2024 | 4.75 | 4.75 | 4.63 | 4.64 | 4.58 | 12,345,800 |
| May 7, 2024 | 4.78 | 4.78 | 4.71 | 4.76 | 4.69 | 15,964,100 |
| May 6, 2024 | 4.66 | 4.85 | 4.65 | 4.79 | 4.72 | 25,900,800 |
| Apr 30, 2024 | 4.72 | 4.74 | 4.61 | 4.66 | 4.60 | 14,783,306 |
| Apr 29, 2024 | 4.58 | 4.72 | 4.57 | 4.71 | 4.64 | 22,244,500 |
| Apr 26, 2024 | 4.52 | 4.74 | 4.48 | 4.63 | 4.57 | 21,589,371 |
| Apr 25, 2024 | 4.52 | 4.59 | 4.48 | 4.56 | 4.50 | 12,611,440 |
| Apr 24, 2024 | 4.50 | 4.51 | 4.44 | 4.51 | 4.45 | 10,159,046 |
| Apr 23, 2024 | 4.49 | 4.54 | 4.47 | 4.47 | 4.41 | 10,835,000 |
| Apr 22, 2024 | 4.55 | 4.60 | 4.47 | 4.52 | 4.46 | 15,510,630 |
| Apr 19, 2024 | 4.50 | 4.75 | 4.44 | 4.63 | 4.57 | 24,733,636 |
| Apr 18, 2024 | 4.65 | 4.69 | 4.53 | 4.55 | 4.49 | 19,979,943 |
| Apr 17, 2024 | 4.41 | 4.68 | 4.41 | 4.65 | 4.59 | 26,712,025 |
| Apr 16, 2024 | 4.76 | 4.76 | 4.42 | 4.42 | 4.36 | 31,091,106 |
| Apr 15, 2024 | 5.39 | 5.39 | 4.91 | 4.91 | 4.84 | 48,649,234 |
| Apr 12, 2024 | 5.51 | 5.64 | 5.45 | 5.46 | 5.38 | 32,698,199 |
| Apr 11, 2024 | 5.48 | 5.74 | 5.34 | 5.60 | 5.52 | 43,669,104 |
| Apr 10, 2024 | 5.57 | 5.77 | 5.42 | 5.53 | 5.45 | 45,676,808 |
| Apr 9, 2024 | 5.61 | 5.80 | 5.52 | 5.62 | 5.54 | 55,571,997 |
| Apr 8, 2024 | 5.33 | 5.87 | 5.27 | 5.81 | 5.73 | 91,938,486 |
| Apr 3, 2024 | 5.15 | 5.64 | 5.12 | 5.43 | 5.35 | 65,992,860 |
| Apr 2, 2024 | 5.13 | 5.15 | 5.07 | 5.14 | 5.07 | 14,265,971 |
| Apr 1, 2024 | 5.06 | 5.16 | 5.04 | 5.14 | 5.07 | 20,367,829 |
| Mar 29, 2024 | 5.10 | 5.12 | 4.98 | 5.04 | 4.97 | 9,182,125 |
| Mar 28, 2024 | 5.01 | 5.10 | 4.82 | 5.10 | 5.03 | 25,798,582 |
| Mar 27, 2024 | 4.99 | 5.20 | 4.96 | 5.08 | 5.01 | 31,902,735 |
| Mar 26, 2024 | 4.95 | 5.04 | 4.90 | 4.99 | 4.92 | 10,881,981 |
| Mar 25, 2024 | 5.06 | 5.11 | 4.94 | 4.95 | 4.88 | 14,016,100 |
| Mar 22, 2024 | 5.23 | 5.23 | 5.06 | 5.10 | 5.03 | 17,079,350 |
| Mar 21, 2024 | 5.18 | 5.24 | 5.15 | 5.23 | 5.16 | 22,109,817 |
| Mar 20, 2024 | 5.15 | 5.18 | 5.12 | 5.17 | 5.10 | 12,302,639 |
| Mar 19, 2024 | 5.15 | 5.23 | 5.13 | 5.16 | 5.09 | 15,905,710 |
| Mar 18, 2024 | 5.16 | 5.17 | 5.11 | 5.15 | 5.08 | 13,926,795 |
| Mar 15, 2024 | 5.05 | 5.14 | 5.05 | 5.13 | 5.06 | 10,460,702 |
| Mar 14, 2024 | 5.13 | 5.18 | 5.03 | 5.10 | 5.03 | 16,325,882 |
| Mar 13, 2024 | 5.22 | 5.22 | 5.11 | 5.13 | 5.06 | 25,466,586 |
| Mar 12, 2024 | 5.11 | 5.31 | 5.06 | 5.23 | 5.16 | 37,950,598 |
| Mar 11, 2024 | 4.90 | 5.17 | 4.88 | 5.15 | 5.08 | 41,314,966 |
| Mar 8, 2024 | 4.86 | 4.91 | 4.80 | 4.88 | 4.81 | 8,973,400 |
| Mar 7, 2024 | 4.88 | 4.98 | 4.88 | 4.90 | 4.83 | 14,354,027 |
| Mar 6, 2024 | 4.86 | 4.92 | 4.81 | 4.89 | 4.82 | 11,137,388 |
| Mar 5, 2024 | 4.95 | 4.97 | 4.87 | 4.88 | 4.81 | 13,298,188 |
| Mar 4, 2024 | 4.99 | 5.04 | 4.93 | 4.99 | 4.92 | 12,661,200 |
| Mar 1, 2024 | 4.95 | 5.05 | 4.92 | 5.00 | 4.93 | 17,304,600 |
| Feb 29, 2024 | 4.70 | 4.95 | 4.68 | 4.95 | 4.88 | 20,473,078 |
| Feb 28, 2024 | 5.19 | 5.30 | 4.80 | 4.85 | 4.78 | 35,653,688 |
| Feb 27, 2024 | 4.96 | 5.12 | 4.94 | 5.12 | 5.05 | 19,575,253 |
| Feb 26, 2024 | 4.93 | 5.06 | 4.91 | 5.01 | 4.94 | 21,300,634 |
| Feb 23, 2024 | 4.86 | 4.95 | 4.82 | 4.95 | 4.88 | 23,333,994 |
| Feb 22, 2024 | 4.76 | 4.89 | 4.75 | 4.87 | 4.80 | 19,702,849 |
| Feb 21, 2024 | 4.67 | 4.84 | 4.62 | 4.76 | 4.69 | 20,491,084 |
| Feb 20, 2024 | 4.67 | 4.74 | 4.57 | 4.70 | 4.63 | 15,360,160 |
| Feb 19, 2024 | 4.57 | 4.68 | 4.56 | 4.67 | 4.61 | 18,320,252 |
| Feb 8, 2024 | 4.29 | 4.55 | 4.27 | 4.53 | 4.47 | 21,165,395 |
| Feb 7, 2024 | 4.36 | 4.49 | 4.27 | 4.30 | 4.24 | 18,974,970 |
| Feb 6, 2024 | 4.00 | 4.55 | 3.78 | 4.37 | 4.31 | 27,298,520 |
| Feb 5, 2024 | 4.59 | 4.60 | 4.14 | 4.14 | 4.08 | 19,801,682 |
| Feb 2, 2024 | 4.71 | 4.90 | 4.41 | 4.60 | 4.54 | 19,763,720 |
| Feb 1, 2024 | 4.91 | 4.92 | 4.68 | 4.74 | 4.67 | 14,201,597 |
| Jan 31, 2024 | 5.15 | 5.20 | 4.91 | 4.92 | 4.85 | 15,479,390 |
| Jan 30, 2024 | 5.32 | 5.35 | 5.14 | 5.15 | 5.08 | 11,337,400 |
| Jan 29, 2024 | 5.50 | 5.56 | 5.33 | 5.33 | 5.26 | 13,123,427 |
| Jan 26, 2024 | 5.55 | 5.63 | 5.50 | 5.52 | 5.44 | 15,734,490 |
| Jan 25, 2024 | 5.50 | 5.58 | 5.41 | 5.57 | 5.49 | 18,303,648 |
| Jan 24, 2024 | 5.35 | 5.49 | 5.20 | 5.46 | 5.38 | 20,004,675 |
| Jan 23, 2024 | 5.40 | 5.44 | 5.02 | 5.37 | 5.30 | 19,127,574 |
| Jan 22, 2024 | 5.95 | 5.95 | 5.37 | 5.48 | 5.40 | 24,470,776 |
| Jan 19, 2024 | 5.95 | 6.18 | 5.86 | 5.96 | 5.88 | 22,272,471 |
| Jan 18, 2024 | 6.12 | 6.15 | 5.80 | 6.01 | 5.93 | 36,697,626 |
| Jan 17, 2024 | 6.35 | 6.45 | 6.18 | 6.20 | 6.11 | 38,049,790 |
| Jan 16, 2024 | 6.15 | 6.62 | 6.05 | 6.45 | 6.36 | 65,756,778 |
| Jan 15, 2024 | 6.10 | 6.29 | 6.09 | 6.16 | 6.07 | 23,418,544 |
| Jan 12, 2024 | 6.15 | 6.40 | 6.11 | 6.17 | 6.08 | 33,593,535 |
| Jan 11, 2024 | 6.10 | 6.21 | 6.06 | 6.17 | 6.08 | 36,044,901 |
| Jan 10, 2024 | 5.85 | 6.42 | 5.70 | 6.23 | 6.14 | 50,384,498 |
| Jan 9, 2024 | 5.81 | 5.88 | 5.81 | 5.85 | 5.77 | 7,557,636 |
| Jan 8, 2024 | 5.84 | 5.89 | 5.80 | 5.80 | 5.72 | 6,942,358 |
| Jan 5, 2024 | 5.95 | 5.98 | 5.82 | 5.84 | 5.76 | 10,225,257 |
| Jan 4, 2024 | 6.04 | 6.04 | 5.92 | 5.93 | 5.85 | 12,210,450 |
| Jan 3, 2024 | 6.05 | 6.09 | 6.01 | 6.04 | 5.96 | 11,153,045 |
| Jan 2, 2024 | 6.00 | 6.15 | 5.98 | 6.11 | 6.03 | 20,249,652 |
| Dec 29, 2023 | 6.02 | 6.08 | 5.98 | 6.02 | 5.94 | 14,091,375 |
| Dec 28, 2023 | 5.87 | 6.04 | 5.84 | 5.99 | 5.91 | 17,681,235 |
| Dec 27, 2023 | 5.81 | 5.95 | 5.76 | 5.89 | 5.81 | 13,549,357 |
| Dec 26, 2023 | 5.90 | 5.91 | 5.81 | 5.81 | 5.73 | 10,338,673 |
| Dec 25, 2023 | 5.92 | 5.97 | 5.87 | 5.91 | 5.83 | 9,220,600 |
| Dec 22, 2023 | 6.03 | 6.05 | 5.90 | 5.92 | 5.84 | 15,540,700 |
| Dec 21, 2023 | 6.02 | 6.07 | 5.97 | 6.05 | 5.97 | 12,544,500 |
| Dec 20, 2023 | 6.16 | 6.18 | 6.01 | 6.02 | 5.94 | 19,772,000 |
| Dec 19, 2023 | 6.07 | 6.29 | 6.04 | 6.21 | 6.12 | 26,749,947 |
| Dec 18, 2023 | 6.16 | 6.17 | 6.06 | 6.08 | 6.00 | 14,346,260 |
Related Tickers
002329.SZ Royal Group Co.,Ltd.
4.2500
-6.59%
300973.SZ Ligao Foods Co.,Ltd.
43.20
+0.47%
002852.SZ Daodaoquan Grain and Oil Co.,Ltd.
9.02
-4.45%
605300.SS Jiahe Foods Industry Co., Ltd.
13.61
-5.94%
001215.SZ Zhengzhou Qianweiyangchu Food Co., Ltd.
34.22
-6.55%
002557.SZ Chacha Food Company, Limited
31.39
-1.20%
9676.HK Shiyue Daotian Group Co., Ltd.
6.750
-2.03%
6683.HK Star Plus Legend Holdings Limited
4.670
-4.11%
BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
55.59
-2.04%