75.05
+0.87
+(1.17%)
At close: January 17 at 3:04:07 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 73.40 | 75.88 | 73.20 | 75.05 | 75.05 | 28,832,999 |
| Jan 16, 2025 | 74.19 | 74.29 | 73.21 | 74.18 | 74.18 | 24,704,239 |
| Jan 15, 2025 | 73.11 | 74.17 | 72.01 | 73.25 | 73.25 | 30,408,560 |
| Jan 14, 2025 | 71.77 | 74.08 | 71.01 | 73.88 | 73.88 | 29,411,947 |
| Jan 13, 2025 | 70.50 | 73.18 | 70.40 | 71.67 | 71.67 | 19,032,489 |
| Jan 10, 2025 | 72.50 | 73.05 | 71.13 | 71.15 | 71.15 | 17,061,304 |
| Jan 9, 2025 | 72.00 | 75.24 | 71.95 | 72.62 | 72.62 | 27,930,259 |
| Jan 8, 2025 | 71.30 | 73.78 | 70.76 | 72.79 | 72.79 | 35,431,471 |
| Jan 7, 2025 | 71.10 | 72.00 | 70.25 | 71.66 | 71.66 | 21,301,938 |
| Jan 6, 2025 | 70.65 | 73.17 | 69.90 | 71.66 | 71.66 | 39,273,949 |
| Jan 3, 2025 | 71.93 | 72.39 | 69.78 | 69.83 | 69.83 | 27,948,019 |
| Jan 2, 2025 | 73.84 | 74.20 | 71.40 | 71.91 | 71.91 | 31,041,100 |
| Dec 31, 2024 | 75.00 | 77.22 | 73.52 | 73.83 | 73.83 | 30,255,304 |
| Dec 30, 2024 | 75.58 | 76.63 | 74.86 | 75.09 | 75.09 | 22,609,583 |
| Dec 27, 2024 | 77.80 | 77.89 | 75.39 | 75.68 | 75.68 | 35,273,552 |
| Dec 26, 2024 | 78.10 | 78.50 | 77.00 | 78.00 | 78.00 | 25,048,776 |
| Dec 25, 2024 | 78.50 | 78.82 | 77.00 | 77.90 | 77.90 | 30,002,247 |
| Dec 24, 2024 | 74.74 | 79.07 | 74.60 | 78.53 | 78.53 | 62,169,956 |
| Dec 23, 2024 | 73.66 | 76.75 | 73.64 | 74.99 | 74.99 | 47,339,097 |
| Dec 20, 2024 | 75.40 | 75.45 | 74.02 | 74.09 | 74.09 | 26,302,284 |
| Dec 19, 2024 | 75.00 | 75.58 | 74.28 | 75.27 | 75.27 | 20,151,528 |
| Dec 18, 2024 | 75.45 | 76.49 | 75.00 | 75.44 | 75.44 | 18,483,303 |
| Dec 17, 2024 | 75.45 | 77.20 | 75.05 | 75.23 | 75.23 | 25,366,628 |
| Dec 16, 2024 | 76.41 | 76.66 | 75.30 | 75.66 | 75.66 | 20,943,354 |
| Dec 13, 2024 | 78.69 | 78.70 | 76.38 | 76.47 | 76.47 | 33,837,237 |
| Dec 12, 2024 | 78.62 | 79.80 | 78.23 | 79.10 | 79.10 | 23,819,187 |
| Dec 11, 2024 | 78.45 | 79.26 | 77.17 | 78.87 | 78.87 | 23,709,618 |
| Dec 10, 2024 | 81.93 | 82.00 | 78.31 | 78.51 | 78.51 | 38,047,725 |
| Dec 9, 2024 | 80.38 | 80.40 | 78.10 | 78.77 | 78.77 | 30,511,471 |
| Dec 6, 2024 | 78.01 | 81.20 | 78.01 | 80.69 | 80.69 | 32,642,344 |
| Dec 5, 2024 | 79.51 | 79.70 | 78.50 | 78.90 | 78.90 | 27,785,719 |
| Dec 4, 2024 | 82.28 | 82.79 | 79.86 | 79.91 | 79.91 | 34,994,479 |
| Dec 3, 2024 | 82.33 | 84.23 | 81.92 | 83.11 | 83.11 | 33,339,891 |
| Dec 2, 2024 | 79.84 | 82.08 | 79.00 | 81.83 | 81.83 | 30,675,871 |
| Nov 29, 2024 | 80.20 | 82.12 | 79.56 | 81.28 | 81.28 | 28,135,621 |
| Nov 28, 2024 | 81.19 | 81.97 | 80.31 | 80.32 | 80.32 | 19,083,836 |
| Nov 27, 2024 | 79.50 | 81.85 | 78.23 | 81.70 | 81.70 | 33,233,640 |
| Nov 26, 2024 | 80.50 | 82.42 | 80.08 | 80.09 | 80.09 | 21,833,098 |
| Nov 25, 2024 | 80.31 | 81.98 | 79.60 | 81.50 | 81.50 | 24,950,902 |
| Nov 22, 2024 | 82.00 | 83.59 | 80.24 | 80.30 | 80.30 | 33,486,718 |
| Nov 21, 2024 | 83.70 | 84.00 | 82.00 | 82.21 | 82.21 | 26,253,385 |
| Nov 20, 2024 | 83.84 | 84.71 | 82.55 | 83.14 | 83.14 | 35,458,120 |
| Nov 19, 2024 | 83.70 | 87.17 | 82.50 | 85.08 | 85.08 | 52,093,628 |
| Nov 18, 2024 | 85.03 | 85.48 | 80.60 | 81.18 | 81.18 | 53,182,729 |
| Nov 15, 2024 | 88.00 | 89.38 | 85.74 | 85.74 | 85.74 | 44,520,302 |
| Nov 14, 2024 | 90.30 | 92.80 | 89.00 | 89.29 | 89.29 | 65,646,287 |
| Nov 13, 2024 | 86.60 | 90.00 | 86.56 | 89.67 | 89.67 | 44,831,407 |
| Nov 12, 2024 | 88.66 | 90.77 | 86.80 | 87.64 | 87.64 | 46,453,215 |
| Nov 11, 2024 | 86.76 | 89.20 | 85.86 | 88.57 | 88.57 | 47,707,476 |
| Nov 8, 2024 | 90.83 | 91.95 | 86.99 | 87.35 | 87.35 | 70,224,148 |
| Nov 7, 2024 | 90.98 | 90.98 | 86.60 | 90.79 | 90.79 | 70,454,480 |
| Nov 6, 2024 | 92.72 | 98.69 | 92.42 | 94.12 | 94.12 | 63,349,275 |
| Nov 5, 2024 | 89.65 | 93.41 | 88.90 | 92.70 | 92.70 | 49,804,930 |
| Nov 4, 2024 | 88.00 | 90.33 | 87.02 | 89.15 | 89.15 | 25,153,352 |
| Nov 1, 2024 | 88.80 | 89.88 | 85.03 | 88.20 | 88.20 | 60,899,887 |
| Oct 31, 2024 | 91.59 | 93.50 | 90.32 | 90.62 | 90.62 | 38,861,416 |
| Oct 30, 2024 | 90.00 | 92.64 | 89.81 | 91.31 | 91.31 | 27,582,325 |
| Oct 29, 2024 | 95.00 | 96.55 | 90.50 | 90.50 | 90.50 | 46,572,989 |
| Oct 28, 2024 | 94.32 | 94.99 | 92.40 | 93.74 | 93.74 | 39,042,954 |
| Oct 25, 2024 | 91.81 | 99.88 | 91.44 | 95.31 | 95.31 | 72,139,090 |
| Oct 24, 2024 | 95.69 | 95.80 | 92.00 | 92.00 | 92.00 | 45,034,191 |
| Oct 23, 2024 | 93.90 | 104.48 | 93.01 | 98.40 | 98.40 | 69,365,331 |
| Oct 22, 2024 | 92.80 | 95.00 | 90.57 | 94.00 | 94.00 | 47,207,730 |
| Oct 21, 2024 | 96.98 | 98.77 | 92.68 | 94.19 | 94.19 | 62,763,597 |
| Oct 18, 2024 | 86.56 | 96.00 | 85.51 | 94.50 | 94.50 | 62,541,413 |
| Oct 17, 2024 | 88.93 | 89.70 | 86.17 | 86.56 | 86.56 | 34,691,558 |
| Oct 16, 2024 | 90.01 | 91.46 | 88.03 | 88.40 | 88.40 | 37,327,196 |
| Oct 15, 2024 | 95.14 | 95.14 | 89.79 | 92.45 | 92.45 | 60,629,009 |
| Oct 14, 2024 | 95.50 | 97.88 | 94.17 | 96.75 | 96.75 | 35,360,733 |
| Oct 11, 2024 | 99.02 | 101.81 | 95.00 | 96.80 | 96.80 | 34,214,277 |
| Oct 10, 2024 | 99.00 | 105.59 | 98.50 | 101.45 | 101.45 | 50,144,024 |
| Oct 9, 2024 | 111.97 | 111.97 | 99.10 | 99.11 | 99.11 | 83,783,614 |
| Oct 8, 2024 | 115.98 | 119.19 | 102.48 | 119.19 | 119.19 | 89,911,366 |
| Sep 30, 2024 | 88.88 | 99.96 | 86.68 | 99.58 | 99.58 | 65,607,828 |
| Sep 27, 2024 | 77.55 | 88.57 | 76.36 | 85.20 | 85.20 | 54,739,186 |
| Sep 26, 2024 | 76.96 | 77.66 | 74.04 | 77.62 | 77.62 | 37,673,383 |
| Sep 25, 2024 | 77.78 | 79.57 | 76.90 | 77.14 | 77.14 | 26,814,556 |
| Sep 24, 2024 | 77.00 | 77.30 | 74.00 | 76.25 | 76.25 | 32,548,650 |
| Sep 23, 2024 | 78.57 | 79.04 | 75.30 | 76.78 | 76.78 | 20,255,885 |
| Sep 20, 2024 | 78.35 | 79.15 | 77.12 | 78.80 | 78.80 | 15,745,057 |
| Sep 19, 2024 | 79.28 | 80.15 | 77.51 | 78.38 | 78.38 | 16,875,731 |
| Sep 18, 2024 | 77.92 | 79.78 | 77.60 | 78.77 | 78.77 | 12,133,165 |
| Sep 13, 2024 | 78.88 | 79.27 | 76.89 | 78.12 | 78.12 | 15,409,869 |
| Sep 12, 2024 | 79.70 | 81.10 | 78.72 | 79.00 | 79.00 | 16,385,486 |
| Sep 11, 2024 | 75.99 | 80.00 | 75.52 | 79.74 | 79.74 | 29,581,396 |
| Sep 10, 2024 | 75.99 | 77.00 | 75.30 | 76.00 | 76.00 | 12,246,055 |
| Sep 9, 2024 | 75.60 | 76.64 | 75.00 | 75.99 | 75.99 | 11,342,419 |
| Sep 6, 2024 | 76.75 | 76.89 | 75.50 | 75.65 | 75.65 | 10,688,968 |
| Sep 5, 2024 | 76.00 | 78.14 | 75.73 | 76.94 | 76.94 | 18,077,012 |
| Sep 4, 2024 | 75.59 | 77.20 | 75.18 | 75.98 | 75.98 | 16,953,012 |
| Sep 3, 2024 | 76.12 | 76.96 | 75.37 | 76.00 | 76.00 | 14,301,040 |
| Sep 2, 2024 | 76.90 | 77.98 | 75.90 | 75.98 | 75.98 | 15,396,522 |
| Aug 30, 2024 | 75.45 | 78.57 | 75.08 | 77.00 | 77.00 | 32,333,827 |
| Aug 29, 2024 | 70.64 | 77.00 | 70.56 | 75.75 | 75.75 | 41,640,140 |
| Aug 28, 2024 | 70.89 | 72.20 | 70.70 | 71.22 | 71.22 | 13,882,241 |
| Aug 27, 2024 | 70.92 | 71.98 | 70.20 | 71.17 | 71.17 | 16,372,070 |
| Aug 26, 2024 | 69.47 | 72.50 | 69.47 | 71.44 | 71.44 | 27,517,795 |
| Aug 23, 2024 | 66.40 | 68.60 | 66.00 | 68.12 | 68.12 | 15,861,202 |
| Aug 22, 2024 | 66.66 | 67.29 | 65.57 | 66.61 | 66.61 | 11,771,116 |
| Aug 21, 2024 | 67.50 | 67.50 | 66.21 | 66.48 | 66.48 | 12,168,154 |
| Aug 20, 2024 | 67.53 | 68.93 | 67.16 | 67.90 | 67.90 | 13,771,430 |
| Aug 19, 2024 | 68.85 | 68.94 | 66.80 | 67.53 | 67.53 | 12,960,500 |
| Aug 16, 2024 | 68.32 | 68.78 | 67.74 | 68.51 | 68.51 | 9,563,718 |
| Aug 15, 2024 | 68.00 | 69.38 | 67.68 | 68.68 | 68.68 | 11,754,029 |
| Aug 14, 2024 | 70.00 | 70.96 | 68.12 | 68.39 | 68.39 | 13,078,765 |
| Aug 13, 2024 | 68.71 | 70.66 | 67.70 | 70.30 | 70.30 | 18,899,298 |
| Aug 12, 2024 | 70.90 | 71.49 | 68.50 | 68.70 | 68.70 | 14,776,260 |
| Aug 9, 2024 | 70.30 | 71.51 | 69.80 | 69.80 | 69.80 | 12,515,571 |
| Aug 8, 2024 | 70.53 | 71.95 | 69.80 | 70.30 | 70.30 | 15,961,999 |
| Aug 7, 2024 | 70.57 | 72.20 | 70.43 | 70.99 | 70.99 | 20,696,499 |
| Aug 6, 2024 | 68.32 | 71.66 | 68.30 | 70.88 | 70.88 | 35,861,328 |
| Aug 5, 2024 | 66.26 | 68.88 | 66.02 | 67.17 | 67.17 | 24,672,778 |
| Aug 2, 2024 | 67.60 | 68.47 | 66.03 | 66.50 | 66.50 | 19,753,134 |
| Aug 1, 2024 | 68.53 | 69.59 | 67.70 | 67.90 | 67.90 | 19,396,385 |
| Jul 31, 2024 | 67.80 | 69.23 | 66.53 | 68.83 | 68.83 | 26,482,841 |
| Jul 30, 2024 | 68.57 | 69.80 | 67.62 | 68.05 | 68.05 | 13,369,839 |
| Jul 29, 2024 | 70.38 | 70.58 | 67.53 | 68.65 | 68.65 | 21,255,289 |
| Jul 26, 2024 | 70.36 | 71.25 | 69.30 | 70.35 | 70.35 | 23,928,170 |
| Jul 25, 2024 | 70.40 | 72.73 | 70.14 | 71.07 | 71.07 | 28,946,634 |
| Jul 24, 2024 | 71.00 | 72.20 | 70.08 | 70.98 | 70.98 | 27,046,029 |
| Jul 23, 2024 | 73.20 | 73.71 | 71.80 | 71.80 | 71.80 | 29,110,827 |
| Jul 22, 2024 | 72.29 | 75.07 | 72.19 | 74.12 | 74.12 | 30,538,142 |
| Jul 19, 2024 | 70.68 | 72.84 | 70.68 | 72.30 | 72.30 | 31,858,451 |
| Jul 18, 2024 | 69.10 | 73.55 | 68.23 | 71.40 | 71.40 | 46,958,106 |
| Jul 17, 2024 | 71.00 | 71.36 | 68.88 | 70.30 | 70.30 | 41,665,147 |
| Jul 16, 2024 | 63.75 | 70.57 | 63.60 | 70.31 | 70.31 | 50,143,763 |
| Jul 15, 2024 | 62.18 | 64.58 | 61.48 | 64.01 | 64.01 | 32,629,298 |
| Jul 12, 2024 | 61.77 | 64.21 | 61.15 | 62.11 | 62.11 | 44,695,761 |
| Jul 11, 2024 | 58.16 | 60.66 | 57.25 | 59.82 | 59.82 | 31,566,541 |
| Jul 10, 2024 | 57.10 | 59.64 | 56.38 | 57.57 | 57.57 | 24,470,603 |
| Jul 9, 2024 | 58.38 | 58.57 | 56.99 | 58.28 | 58.28 | 24,487,461 |
| Jul 8, 2024 | 60.40 | 60.50 | 57.91 | 58.15 | 58.15 | 20,068,402 |
| Jul 5, 2024 | 58.80 | 61.74 | 58.80 | 61.00 | 61.00 | 24,582,436 |
| Jul 4, 2024 | 60.00 | 60.75 | 58.88 | 59.12 | 59.12 | 15,077,682 |
| Jul 3, 2024 | 60.86 | 61.39 | 59.74 | 60.05 | 60.05 | 14,027,316 |
| Jul 2, 2024 | 61.91 | 62.34 | 59.60 | 60.32 | 60.32 | 27,600,048 |
| Jul 1, 2024 | 62.75 | 64.44 | 61.50 | 63.15 | 63.15 | 18,903,984 |
| Jun 28, 2024 | 63.33 | 63.85 | 61.62 | 62.03 | 62.03 | 18,310,208 |
| Jun 27, 2024 | 63.43 | 63.85 | 62.50 | 63.38 | 63.38 | 13,029,831 |
| Jun 26, 2024 | 63.69 | 65.32 | 63.25 | 64.18 | 64.18 | 15,398,057 |
| Jun 25, 2024 | 67.08 | 67.63 | 63.58 | 64.06 | 64.06 | 24,864,803 |
| Jun 24, 2024 | 66.80 | 68.23 | 66.55 | 67.65 | 67.65 | 13,480,829 |
| Jun 21, 2024 | 67.93 | 69.28 | 66.77 | 67.50 | 67.50 | 13,826,777 |
| Jun 20, 2024 | 68.65 | 69.12 | 67.59 | 67.91 | 67.91 | 11,543,271 |
| Jun 19, 2024 | 70.10 | 70.10 | 68.20 | 68.39 | 68.39 | 11,374,063 |
| Jun 18, 2024 | 67.80 | 70.40 | 67.68 | 69.55 | 69.55 | 20,560,825 |
| Jun 17, 2024 | 66.39 | 68.08 | 65.11 | 67.94 | 67.94 | 21,522,961 |
| Jun 14, 2024 | 68.35 | 68.79 | 65.75 | 66.59 | 66.59 | 37,828,986 |
| Jun 13, 2024 | 0.97 Dividend | |||||
| Jun 13, 2024 | 68.80 | 70.00 | 67.62 | 68.84 | 68.84 | 14,805,621 |
| Jun 13, 2024 | 1.4:1 Stock Splits | |||||
| Jun 12, 2024 | 69.64 | 70.00 | 68.57 | 69.16 | 68.19 | 15,042,326 |
| Jun 11, 2024 | 69.20 | 70.47 | 69.04 | 70.11 | 69.13 | 12,222,242 |
| Jun 7, 2024 | 71.64 | 72.04 | 68.99 | 69.73 | 68.76 | 20,359,903 |
| Jun 6, 2024 | 73.73 | 73.91 | 70.71 | 71.36 | 70.36 | 18,726,673 |
| Jun 5, 2024 | 73.73 | 74.64 | 73.21 | 73.29 | 72.26 | 14,937,847 |
| Jun 4, 2024 | 70.89 | 74.07 | 70.06 | 73.67 | 72.64 | 25,624,107 |
| Jun 3, 2024 | 70.14 | 71.20 | 69.30 | 70.58 | 69.59 | 15,822,056 |
| May 31, 2024 | 71.49 | 72.14 | 70.36 | 70.49 | 69.51 | 15,560,819 |
| May 30, 2024 | 73.47 | 73.81 | 71.74 | 71.93 | 70.92 | 14,290,126 |
| May 29, 2024 | 71.56 | 74.09 | 71.43 | 72.04 | 71.04 | 20,027,131 |
| May 28, 2024 | 71.88 | 73.16 | 71.21 | 71.28 | 70.28 | 10,059,553 |
| May 27, 2024 | 72.56 | 72.71 | 71.02 | 72.26 | 71.26 | 11,885,395 |
| May 24, 2024 | 72.97 | 74.11 | 72.15 | 72.25 | 71.24 | 10,659,063 |
| May 23, 2024 | 74.59 | 74.93 | 72.86 | 73.21 | 72.19 | 17,269,624 |
| May 22, 2024 | 71.85 | 75.46 | 71.60 | 74.91 | 73.87 | 33,019,183 |
| May 21, 2024 | 72.00 | 72.38 | 70.71 | 71.43 | 70.43 | 12,208,397 |
| May 20, 2024 | 71.41 | 72.96 | 71.39 | 72.46 | 71.45 | 13,906,869 |
| May 17, 2024 | 74.50 | 74.64 | 70.36 | 72.46 | 71.45 | 39,210,673 |
| May 16, 2024 | 75.11 | 77.06 | 74.20 | 75.64 | 74.59 | 19,061,239 |
| May 15, 2024 | 77.78 | 78.57 | 74.89 | 75.11 | 74.07 | 31,815,767 |
| May 14, 2024 | 76.07 | 76.41 | 73.01 | 73.35 | 72.33 | 18,975,405 |
| May 13, 2024 | 74.93 | 76.82 | 73.89 | 75.00 | 73.95 | 24,189,501 |
| May 10, 2024 | 75.79 | 76.56 | 74.71 | 76.21 | 75.15 | 16,157,078 |
| May 9, 2024 | 74.96 | 77.01 | 74.71 | 76.14 | 75.07 | 17,140,515 |
| May 8, 2024 | 75.73 | 76.31 | 74.48 | 74.61 | 73.57 | 12,018,041 |
| May 7, 2024 | 75.16 | 77.46 | 74.36 | 76.36 | 75.29 | 19,657,114 |
| May 6, 2024 | 76.36 | 76.93 | 75.00 | 75.49 | 74.43 | 22,541,744 |
| Apr 30, 2024 | 75.70 | 75.89 | 73.68 | 73.82 | 72.79 | 21,694,656 |
| Apr 29, 2024 | 71.42 | 77.36 | 71.00 | 75.94 | 74.88 | 42,903,800 |
| Apr 26, 2024 | 69.18 | 71.29 | 68.83 | 70.91 | 69.92 | 30,257,843 |
| Apr 25, 2024 | 68.11 | 70.00 | 67.21 | 69.21 | 68.24 | 22,981,852 |
| Apr 24, 2024 | 69.67 | 69.70 | 67.36 | 68.00 | 67.05 | 22,343,528 |
| Apr 23, 2024 | 69.97 | 71.34 | 68.57 | 69.27 | 68.30 | 36,869,670 |
| Apr 22, 2024 | 67.14 | 68.92 | 66.42 | 67.14 | 66.20 | 21,725,321 |
| Apr 19, 2024 | 68.32 | 68.68 | 66.20 | 67.97 | 67.02 | 37,643,635 |
| Apr 18, 2024 | 70.71 | 70.71 | 68.91 | 69.37 | 68.40 | 21,848,891 |
| Apr 17, 2024 | 70.43 | 71.26 | 69.58 | 70.76 | 69.77 | 23,665,685 |
| Apr 16, 2024 | 70.57 | 71.88 | 70.07 | 70.79 | 69.80 | 16,541,047 |
| Apr 15, 2024 | 68.64 | 72.50 | 68.64 | 71.24 | 70.24 | 26,609,361 |
| Apr 12, 2024 | 70.66 | 70.84 | 68.49 | 68.77 | 67.81 | 20,449,185 |
| Apr 11, 2024 | 70.39 | 71.90 | 70.22 | 70.56 | 69.58 | 16,843,814 |
| Apr 10, 2024 | 72.86 | 73.69 | 70.42 | 71.12 | 70.13 | 26,516,536 |
| Apr 9, 2024 | 74.64 | 75.34 | 72.49 | 72.99 | 71.97 | 19,246,411 |
| Apr 8, 2024 | 74.50 | 75.79 | 73.66 | 73.88 | 72.85 | 18,454,490 |
| Apr 3, 2024 | 76.49 | 77.49 | 74.49 | 74.91 | 73.87 | 17,891,721 |
| Apr 2, 2024 | 77.14 | 78.44 | 76.14 | 76.50 | 75.43 | 22,211,526 |
| Apr 1, 2024 | 74.29 | 78.57 | 73.64 | 77.89 | 76.80 | 33,946,829 |
| Mar 29, 2024 | 73.36 | 75.25 | 73.08 | 74.14 | 73.11 | 12,254,709 |
| Mar 28, 2024 | 73.29 | 74.79 | 72.29 | 73.71 | 72.69 | 20,736,823 |
| Mar 27, 2024 | 74.26 | 75.14 | 72.86 | 72.91 | 71.90 | 22,967,376 |
| Mar 26, 2024 | 73.00 | 74.61 | 72.59 | 73.89 | 72.86 | 23,537,231 |
| Mar 25, 2024 | 73.13 | 74.71 | 72.97 | 73.29 | 72.26 | 15,864,221 |
| Mar 22, 2024 | 73.94 | 74.64 | 73.00 | 73.55 | 72.52 | 13,384,197 |
| Mar 21, 2024 | 74.66 | 75.25 | 73.41 | 74.21 | 73.18 | 21,516,360 |
| Mar 20, 2024 | 74.84 | 76.47 | 74.25 | 74.98 | 73.93 | 18,378,042 |
| Mar 19, 2024 | 76.93 | 79.20 | 75.39 | 75.39 | 74.34 | 26,428,060 |
| Mar 18, 2024 | 74.84 | 77.27 | 74.12 | 76.49 | 75.42 | 34,885,019 |
| Mar 15, 2024 | 75.71 | 75.77 | 72.29 | 74.09 | 73.05 | 40,588,539 |
| Mar 14, 2024 | 75.86 | 77.50 | 75.38 | 76.27 | 75.21 | 25,725,376 |
| Mar 13, 2024 | 77.14 | 78.27 | 76.07 | 76.39 | 75.32 | 34,017,677 |
| Mar 12, 2024 | 77.07 | 80.55 | 76.33 | 77.67 | 76.59 | 48,441,712 |
| Mar 11, 2024 | 73.50 | 79.20 | 72.49 | 77.98 | 76.89 | 65,870,453 |
| Mar 8, 2024 | 66.63 | 71.34 | 66.63 | 71.00 | 70.01 | 53,177,448 |
| Mar 7, 2024 | 66.44 | 67.56 | 65.21 | 65.32 | 64.41 | 27,660,851 |
| Mar 6, 2024 | 64.26 | 69.49 | 63.93 | 67.34 | 66.40 | 49,730,938 |
| Mar 5, 2024 | 62.86 | 65.16 | 62.56 | 64.69 | 63.79 | 38,212,003 |
| Mar 4, 2024 | 62.14 | 64.64 | 62.06 | 63.91 | 63.02 | 36,677,271 |
| Mar 1, 2024 | 62.30 | 63.14 | 60.93 | 62.55 | 61.68 | 32,421,848 |
| Feb 29, 2024 | 60.36 | 62.36 | 59.79 | 62.29 | 61.42 | 38,184,251 |
| Feb 28, 2024 | 60.77 | 63.65 | 60.55 | 60.63 | 59.78 | 48,164,943 |
| Feb 27, 2024 | 59.64 | 60.05 | 58.82 | 60.05 | 59.21 | 28,197,008 |
| Feb 26, 2024 | 60.74 | 60.85 | 59.31 | 59.77 | 58.94 | 25,325,848 |
| Feb 23, 2024 | 60.06 | 62.09 | 60.00 | 60.93 | 60.08 | 30,135,343 |
| Feb 22, 2024 | 59.29 | 61.79 | 59.25 | 60.07 | 59.23 | 25,174,375 |
| Feb 21, 2024 | 58.57 | 61.19 | 58.21 | 59.79 | 58.95 | 28,063,700 |
| Feb 20, 2024 | 60.64 | 60.64 | 58.11 | 59.20 | 58.37 | 26,569,807 |
| Feb 19, 2024 | 61.43 | 61.64 | 59.96 | 60.99 | 60.14 | 21,861,260 |
| Feb 8, 2024 | 61.36 | 62.64 | 60.71 | 61.09 | 60.24 | 25,531,588 |
| Feb 7, 2024 | 61.03 | 61.95 | 60.20 | 60.88 | 60.03 | 30,464,988 |
| Feb 6, 2024 | 56.14 | 60.51 | 56.00 | 60.14 | 59.30 | 30,565,575 |
| Feb 5, 2024 | 55.71 | 58.57 | 53.57 | 57.14 | 56.34 | 32,391,328 |
| Feb 2, 2024 | 57.14 | 57.83 | 55.07 | 56.64 | 55.85 | 26,663,400 |
| Feb 1, 2024 | 55.76 | 59.14 | 55.72 | 57.54 | 56.74 | 29,309,135 |
| Jan 31, 2024 | 56.45 | 57.62 | 55.51 | 55.99 | 55.21 | 25,830,945 |
| Jan 30, 2024 | 57.14 | 59.07 | 56.81 | 57.14 | 56.34 | 23,311,478 |
| Jan 29, 2024 | 60.86 | 61.29 | 57.36 | 57.49 | 56.68 | 38,747,331 |
| Jan 26, 2024 | 62.99 | 63.71 | 61.92 | 61.98 | 61.11 | 23,812,724 |
| Jan 25, 2024 | 62.87 | 64.29 | 60.89 | 64.29 | 63.39 | 34,866,140 |
| Jan 24, 2024 | 65.50 | 65.99 | 62.21 | 63.71 | 62.83 | 32,131,432 |
| Jan 23, 2024 | 64.21 | 67.50 | 62.99 | 65.31 | 64.40 | 40,618,120 |
| Jan 22, 2024 | 62.88 | 64.39 | 61.62 | 62.50 | 61.63 | 27,526,324 |
| Jan 19, 2024 | 65.00 | 66.54 | 63.46 | 63.56 | 62.68 | 32,997,829 |
| Jan 18, 2024 | 61.29 | 64.96 | 61.29 | 64.58 | 63.68 | 33,667,940 |
| Jan 17, 2024 | 63.11 | 63.47 | 61.77 | 61.79 | 60.92 | 16,799,123 |
Related Tickers
002979.SZ China Leadshine Technology Co., Ltd.
32.38
-0.49%
300842.SZ Wuxi DK Electronic Materials Co.,Ltd.
41.70
-0.52%
688668.SS Dongguan Dingtong Precision Metal Co., Ltd.
48.01
-1.42%
002730.SZ Dianguang Explosion-proof Technology Co.,Ltd.
18.81
+10.00%
301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.
40.83
-1.42%
002491.SZ Tongding Interconnection Information Co., Ltd.
4.4700
-1.11%
300073.SZ Beijing Easpring Material Technology CO.,LTD.
37.88
-1.56%
603728.SS Shanghai Moons' Electric Co., Ltd.
60.50
-0.90%
002335.SZ Kehua Data Co., Ltd.
31.55
+2.77%
002518.SZ Shenzhen KSTAR Science and Technology Co., Ltd.
23.49
-0.34%