5.41
+0.04
+(0.74%)
At close: 3:00:02 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 22, 2025 | 5.33 | 5.50 | 5.24 | 5.41 | 5.41 | 45,714,352 |
| Jan 21, 2025 | 5.57 | 5.58 | 5.33 | 5.37 | 5.37 | 52,811,600 |
| Jan 20, 2025 | 5.36 | 5.65 | 5.27 | 5.55 | 5.55 | 72,926,098 |
| Jan 17, 2025 | 5.62 | 5.64 | 5.35 | 5.42 | 5.42 | 62,136,852 |
| Jan 16, 2025 | 5.40 | 5.74 | 5.38 | 5.60 | 5.60 | 111,937,143 |
| Jan 15, 2025 | 5.24 | 5.78 | 4.99 | 5.60 | 5.60 | 155,272,650 |
| Jan 14, 2025 | 4.95 | 5.27 | 4.94 | 5.25 | 5.25 | 55,370,680 |
| Jan 13, 2025 | 5.03 | 5.07 | 4.91 | 4.96 | 4.96 | 43,994,800 |
| Jan 10, 2025 | 5.66 | 5.67 | 5.16 | 5.20 | 5.20 | 80,488,244 |
| Jan 9, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 44,893,150 |
| Jan 8, 2025 | 5.07 | 5.17 | 4.96 | 5.09 | 5.09 | 45,123,936 |
| Jan 7, 2025 | 5.20 | 5.21 | 4.98 | 5.05 | 5.05 | 59,114,900 |
| Jan 6, 2025 | 5.05 | 5.37 | 5.02 | 5.23 | 5.23 | 65,809,453 |
| Jan 3, 2025 | 5.27 | 5.29 | 5.04 | 5.06 | 5.06 | 33,602,238 |
| Jan 2, 2025 | 5.48 | 5.48 | 5.18 | 5.24 | 5.24 | 40,732,763 |
| Dec 31, 2024 | 5.78 | 5.80 | 5.48 | 5.50 | 5.50 | 38,736,563 |
| Dec 30, 2024 | 5.89 | 5.90 | 5.75 | 5.77 | 5.77 | 27,924,930 |
| Dec 27, 2024 | 6.06 | 6.06 | 5.87 | 5.89 | 5.89 | 44,240,400 |
| Dec 26, 2024 | 5.93 | 6.20 | 5.88 | 6.07 | 6.07 | 60,709,930 |
| Dec 25, 2024 | 6.10 | 6.13 | 5.81 | 5.94 | 5.94 | 48,456,667 |
| Dec 24, 2024 | 5.77 | 6.16 | 5.75 | 6.00 | 6.00 | 58,123,452 |
| Dec 23, 2024 | 5.96 | 5.99 | 5.77 | 5.77 | 5.77 | 36,581,715 |
| Dec 20, 2024 | 6.00 | 6.02 | 5.92 | 5.96 | 5.96 | 31,763,397 |
| Dec 19, 2024 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | 31,871,751 |
| Dec 18, 2024 | 6.10 | 6.13 | 5.98 | 6.07 | 6.07 | 36,656,625 |
| Dec 17, 2024 | 6.15 | 6.26 | 6.06 | 6.12 | 6.12 | 39,551,995 |
| Dec 16, 2024 | 6.35 | 6.36 | 6.10 | 6.14 | 6.14 | 45,940,864 |
| Dec 13, 2024 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | 90,563,953 |
| Dec 12, 2024 | 6.66 | 6.71 | 6.55 | 6.66 | 6.66 | 50,410,710 |
| Dec 11, 2024 | 6.66 | 6.71 | 6.59 | 6.65 | 6.65 | 49,109,718 |
| Dec 10, 2024 | 7.10 | 7.10 | 6.66 | 6.68 | 6.68 | 94,866,439 |
| Dec 9, 2024 | 6.84 | 6.92 | 6.61 | 6.88 | 6.88 | 76,842,200 |
| Dec 6, 2024 | 6.95 | 7.07 | 6.77 | 6.88 | 6.88 | 101,885,120 |
| Dec 5, 2024 | 6.54 | 7.16 | 6.54 | 7.11 | 7.11 | 161,707,476 |
| Dec 4, 2024 | 6.80 | 6.81 | 6.51 | 6.55 | 6.55 | 82,470,853 |
| Dec 3, 2024 | 7.06 | 7.18 | 6.75 | 6.85 | 6.85 | 97,924,554 |
| Dec 2, 2024 | 6.73 | 7.15 | 6.71 | 7.08 | 7.08 | 149,161,475 |
| Nov 29, 2024 | 6.59 | 7.10 | 6.35 | 7.00 | 7.00 | 201,387,241 |
| Nov 28, 2024 | 6.19 | 6.82 | 6.14 | 6.60 | 6.60 | 223,738,224 |
| Nov 27, 2024 | 6.11 | 6.25 | 5.94 | 6.20 | 6.20 | 63,568,598 |
| Nov 26, 2024 | 6.24 | 6.55 | 6.16 | 6.21 | 6.21 | 73,457,418 |
| Nov 25, 2024 | 6.03 | 6.26 | 5.92 | 6.24 | 6.24 | 85,510,688 |
| Nov 22, 2024 | 6.50 | 6.59 | 6.20 | 6.22 | 6.22 | 154,422,410 |
| Nov 21, 2024 | 6.50 | 6.77 | 6.50 | 6.77 | 6.77 | 207,841,588 |
| Nov 20, 2024 | 6.20 | 6.37 | 6.03 | 6.15 | 6.15 | 82,549,340 |
| Nov 19, 2024 | 5.85 | 6.11 | 5.79 | 6.10 | 6.10 | 74,546,364 |
| Nov 18, 2024 | 5.86 | 6.09 | 5.69 | 5.85 | 5.85 | 79,560,256 |
| Nov 15, 2024 | 6.36 | 6.38 | 5.95 | 5.96 | 5.96 | 82,366,683 |
| Nov 14, 2024 | 6.67 | 6.76 | 6.35 | 6.36 | 6.36 | 71,551,231 |
| Nov 13, 2024 | 6.98 | 7.04 | 6.55 | 6.68 | 6.68 | 111,739,914 |
| Nov 12, 2024 | 7.27 | 7.50 | 6.86 | 7.05 | 7.05 | 139,598,340 |
| Nov 11, 2024 | 7.50 | 7.50 | 6.96 | 7.24 | 7.24 | 161,833,097 |
| Nov 8, 2024 | 6.84 | 7.51 | 6.84 | 7.51 | 7.51 | 213,266,334 |
| Nov 7, 2024 | 6.69 | 7.17 | 6.48 | 6.83 | 6.83 | 215,986,656 |
| Nov 6, 2024 | 7.79 | 8.02 | 7.20 | 7.20 | 7.20 | 270,878,544 |
| Nov 5, 2024 | 7.52 | 8.20 | 7.15 | 8.00 | 8.00 | 258,067,816 |
| Nov 4, 2024 | 7.38 | 8.35 | 7.14 | 7.71 | 7.71 | 280,497,406 |
| Nov 1, 2024 | 7.93 | 7.93 | 7.38 | 7.93 | 7.93 | 271,861,420 |
| Oct 31, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 19,159,622 |
| Oct 30, 2024 | 5.65 | 6.55 | 5.48 | 6.55 | 6.55 | 288,189,967 |
| Oct 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 32,201,075 |
| Oct 28, 2024 | 5.41 | 5.41 | 5.26 | 5.41 | 5.41 | 63,664,753 |
| Oct 25, 2024 | 4.49 | 4.92 | 4.48 | 4.92 | 4.92 | 103,252,860 |
| Oct 24, 2024 | 4.66 | 4.66 | 4.45 | 4.47 | 4.47 | 47,916,314 |
| Oct 23, 2024 | 4.51 | 4.91 | 4.49 | 4.65 | 4.65 | 78,667,226 |
| Oct 22, 2024 | 4.38 | 4.53 | 4.30 | 4.51 | 4.51 | 37,630,405 |
| Oct 21, 2024 | 4.28 | 4.53 | 4.27 | 4.43 | 4.43 | 45,651,355 |
| Oct 18, 2024 | 4.17 | 4.35 | 4.13 | 4.26 | 4.26 | 36,524,612 |
| Oct 17, 2024 | 4.25 | 4.29 | 4.15 | 4.16 | 4.16 | 24,837,789 |
| Oct 16, 2024 | 4.27 | 4.34 | 4.20 | 4.25 | 4.25 | 21,608,857 |
| Oct 15, 2024 | 4.40 | 4.44 | 4.30 | 4.30 | 4.30 | 21,822,612 |
| Oct 14, 2024 | 4.35 | 4.48 | 4.29 | 4.45 | 4.45 | 26,928,828 |
| Oct 11, 2024 | 4.62 | 4.62 | 4.28 | 4.35 | 4.35 | 34,484,900 |
| Oct 10, 2024 | 4.61 | 4.81 | 4.55 | 4.62 | 4.62 | 39,373,171 |
| Oct 9, 2024 | 5.06 | 5.06 | 4.61 | 4.61 | 4.61 | 65,898,974 |
| Oct 8, 2024 | 5.09 | 5.09 | 4.81 | 5.08 | 5.08 | 103,742,487 |
| Sep 30, 2024 | 4.43 | 4.63 | 4.42 | 4.63 | 4.63 | 60,722,308 |
| Sep 27, 2024 | 4.08 | 4.24 | 4.08 | 4.21 | 4.21 | 26,861,423 |
| Sep 26, 2024 | 3.80 | 4.00 | 3.78 | 4.00 | 4.00 | 31,032,688 |
| Sep 25, 2024 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | 32,642,599 |
| Sep 24, 2024 | 3.52 | 3.77 | 3.52 | 3.76 | 3.76 | 46,631,327 |
| Sep 23, 2024 | 3.50 | 3.54 | 3.46 | 3.51 | 3.51 | 12,971,967 |
| Sep 20, 2024 | 3.63 | 3.63 | 3.48 | 3.50 | 3.50 | 22,646,504 |
| Sep 19, 2024 | 3.51 | 3.68 | 3.49 | 3.62 | 3.62 | 21,096,644 |
| Sep 18, 2024 | 3.56 | 3.58 | 3.47 | 3.51 | 3.51 | 12,394,526 |
| Sep 13, 2024 | 3.68 | 3.71 | 3.54 | 3.55 | 3.55 | 22,302,142 |
| Sep 12, 2024 | 3.64 | 3.84 | 3.64 | 3.69 | 3.69 | 27,026,396 |
| Sep 11, 2024 | 3.61 | 3.71 | 3.61 | 3.66 | 3.66 | 15,570,272 |
| Sep 10, 2024 | 3.62 | 3.65 | 3.56 | 3.64 | 3.64 | 17,133,804 |
| Sep 9, 2024 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 15,644,722 |
| Sep 6, 2024 | 3.78 | 3.79 | 3.65 | 3.66 | 3.66 | 16,136,500 |
| Sep 5, 2024 | 3.71 | 3.83 | 3.71 | 3.76 | 3.76 | 24,464,805 |
| Sep 4, 2024 | 3.65 | 3.79 | 3.65 | 3.70 | 3.70 | 25,706,876 |
| Sep 3, 2024 | 3.64 | 3.74 | 3.60 | 3.68 | 3.68 | 26,346,200 |
| Sep 2, 2024 | 3.88 | 3.92 | 3.64 | 3.65 | 3.65 | 35,675,872 |
| Aug 30, 2024 | 3.82 | 3.98 | 3.76 | 3.91 | 3.91 | 23,369,609 |
| Aug 29, 2024 | 3.69 | 3.89 | 3.65 | 3.83 | 3.83 | 29,943,704 |
| Aug 28, 2024 | 3.71 | 3.75 | 3.66 | 3.68 | 3.68 | 18,429,405 |
| Aug 27, 2024 | 3.83 | 3.86 | 3.70 | 3.75 | 3.75 | 20,077,421 |
| Aug 26, 2024 | 3.78 | 3.90 | 3.76 | 3.81 | 3.81 | 17,275,700 |
| Aug 23, 2024 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | 12,834,700 |
| Aug 22, 2024 | 3.90 | 3.93 | 3.81 | 3.82 | 3.82 | 13,178,700 |
| Aug 21, 2024 | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | 10,093,400 |
| Aug 20, 2024 | 4.06 | 4.07 | 3.94 | 3.95 | 3.95 | 13,821,000 |
| Aug 19, 2024 | 4.09 | 4.14 | 4.05 | 4.05 | 4.05 | 11,445,200 |
| Aug 16, 2024 | 4.21 | 4.22 | 4.09 | 4.10 | 4.10 | 16,199,429 |
| Aug 15, 2024 | 4.15 | 4.27 | 4.10 | 4.21 | 4.21 | 17,829,280 |
| Aug 14, 2024 | 4.25 | 4.29 | 4.14 | 4.15 | 4.15 | 13,651,380 |
| Aug 13, 2024 | 4.18 | 4.27 | 4.12 | 4.24 | 4.24 | 17,672,006 |
| Aug 12, 2024 | 4.29 | 4.35 | 4.19 | 4.21 | 4.21 | 16,418,905 |
| Aug 9, 2024 | 4.32 | 4.34 | 4.23 | 4.23 | 4.23 | 15,121,100 |
| Aug 8, 2024 | 4.28 | 4.34 | 4.22 | 4.31 | 4.31 | 17,651,904 |
| Aug 7, 2024 | 4.34 | 4.35 | 4.23 | 4.29 | 4.29 | 21,313,600 |
| Aug 6, 2024 | 4.22 | 4.35 | 4.22 | 4.34 | 4.34 | 24,357,300 |
| Aug 5, 2024 | 4.24 | 4.35 | 4.18 | 4.19 | 4.19 | 21,487,900 |
| Aug 2, 2024 | 4.28 | 4.37 | 4.23 | 4.24 | 4.24 | 19,929,100 |
| Aug 1, 2024 | 4.44 | 4.49 | 4.31 | 4.33 | 4.33 | 22,747,100 |
| Jul 31, 2024 | 4.23 | 4.45 | 4.19 | 4.44 | 4.44 | 26,230,124 |
| Jul 30, 2024 | 4.14 | 4.24 | 4.11 | 4.22 | 4.22 | 15,983,743 |
| Jul 29, 2024 | 4.25 | 4.26 | 4.12 | 4.15 | 4.15 | 18,592,605 |
| Jul 26, 2024 | 4.22 | 4.28 | 4.19 | 4.25 | 4.25 | 19,750,367 |
| Jul 25, 2024 | 4.05 | 4.26 | 4.04 | 4.19 | 4.19 | 26,497,370 |
| Jul 24, 2024 | 4.18 | 4.22 | 4.05 | 4.07 | 4.07 | 16,566,900 |
| Jul 23, 2024 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | 23,453,993 |
| Jul 22, 2024 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | 21,423,992 |
| Jul 19, 2024 | 4.15 | 4.19 | 4.06 | 4.16 | 4.16 | 18,729,400 |
| Jul 18, 2024 | 4.06 | 4.16 | 4.02 | 4.15 | 4.15 | 18,844,280 |
| Jul 17, 2024 | 4.13 | 4.21 | 4.10 | 4.10 | 4.10 | 19,032,800 |
| Jul 16, 2024 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | 19,335,913 |
| Jul 15, 2024 | 4.19 | 4.20 | 4.07 | 4.09 | 4.09 | 16,260,528 |
| Jul 12, 2024 | 4.18 | 4.26 | 4.12 | 4.18 | 4.18 | 25,676,700 |
| Jul 11, 2024 | 4.06 | 4.22 | 4.04 | 4.18 | 4.18 | 45,476,945 |
| Jul 10, 2024 | 3.94 | 4.16 | 3.83 | 4.01 | 4.01 | 52,041,354 |
| Jul 9, 2024 | 4.29 | 4.31 | 4.14 | 4.26 | 4.26 | 33,536,166 |
| Jul 8, 2024 | 4.46 | 4.46 | 4.28 | 4.30 | 4.30 | 23,189,760 |
| Jul 5, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jul 4, 2024 | 4.64 | 4.66 | 4.47 | 4.48 | 4.48 | 15,494,343 |
| Jul 3, 2024 | 4.64 | 4.67 | 4.60 | 4.63 | 4.63 | 13,821,735 |
| Jul 2, 2024 | 4.72 | 4.77 | 4.62 | 4.65 | 4.65 | 19,952,971 |
| Jul 1, 2024 | 4.67 | 4.75 | 4.65 | 4.73 | 4.73 | 14,671,379 |
| Jun 28, 2024 | 4.67 | 4.79 | 4.64 | 4.67 | 4.67 | 18,857,024 |
| Jun 27, 2024 | 4.84 | 4.84 | 4.68 | 4.70 | 4.70 | 13,949,240 |
| Jun 26, 2024 | 4.69 | 4.85 | 4.63 | 4.85 | 4.85 | 21,523,330 |
| Jun 25, 2024 | 4.67 | 4.72 | 4.63 | 4.69 | 4.69 | 18,355,278 |
| Jun 24, 2024 | 4.73 | 4.75 | 4.64 | 4.65 | 4.65 | 27,901,321 |
| Jun 21, 2024 | 4.91 | 5.00 | 4.78 | 4.79 | 4.79 | 18,386,420 |
| Jun 20, 2024 | 5.13 | 5.13 | 4.90 | 4.91 | 4.91 | 21,197,111 |
| Jun 19, 2024 | 5.23 | 5.24 | 5.13 | 5.13 | 5.13 | 12,859,400 |
| Jun 18, 2024 | 5.24 | 5.28 | 5.18 | 5.22 | 5.22 | 11,042,405 |
| Jun 17, 2024 | 5.21 | 5.27 | 5.14 | 5.21 | 5.21 | 15,316,500 |
| Jun 14, 2024 | 5.32 | 5.34 | 5.22 | 5.23 | 5.23 | 17,063,309 |
| Jun 13, 2024 | 5.39 | 5.43 | 5.30 | 5.31 | 5.31 | 14,048,639 |
| Jun 12, 2024 | 0.12 Dividend | |||||
| Jun 12, 2024 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | 11,744,940 |
| Jun 11, 2024 | 5.45 | 5.50 | 5.38 | 5.49 | 5.37 | 13,929,237 |
| Jun 7, 2024 | 5.47 | 5.53 | 5.38 | 5.45 | 5.33 | 20,437,779 |
| Jun 6, 2024 | 5.73 | 5.74 | 5.43 | 5.47 | 5.35 | 26,432,254 |
| Jun 5, 2024 | 5.82 | 5.84 | 5.67 | 5.68 | 5.56 | 14,258,671 |
| Jun 4, 2024 | 5.82 | 5.84 | 5.64 | 5.80 | 5.67 | 20,668,347 |
| Jun 3, 2024 | 6.00 | 6.00 | 5.82 | 5.86 | 5.73 | 22,513,514 |
| May 31, 2024 | 6.12 | 6.14 | 6.01 | 6.03 | 5.90 | 18,370,901 |
| May 30, 2024 | 6.19 | 6.25 | 6.11 | 6.15 | 6.02 | 28,452,405 |
| May 29, 2024 | 5.91 | 6.22 | 5.91 | 6.08 | 5.95 | 33,126,250 |
| May 28, 2024 | 5.93 | 6.04 | 5.90 | 5.92 | 5.79 | 15,963,183 |
| May 27, 2024 | 6.15 | 6.20 | 5.85 | 5.99 | 5.86 | 31,852,333 |
| May 24, 2024 | 6.15 | 6.35 | 6.14 | 6.15 | 6.02 | 24,279,145 |
| May 23, 2024 | 6.43 | 6.45 | 6.15 | 6.18 | 6.04 | 35,310,971 |
| May 22, 2024 | 6.07 | 6.51 | 6.06 | 6.42 | 6.28 | 70,175,153 |
| May 21, 2024 | 6.14 | 6.15 | 6.04 | 6.05 | 5.92 | 14,745,192 |
| May 20, 2024 | 6.21 | 6.30 | 6.13 | 6.15 | 6.02 | 24,250,631 |
| May 17, 2024 | 6.09 | 6.21 | 5.98 | 6.21 | 6.07 | 25,253,619 |
| May 16, 2024 | 6.16 | 6.22 | 6.07 | 6.09 | 5.96 | 20,092,775 |
| May 15, 2024 | 6.23 | 6.29 | 6.16 | 6.17 | 6.04 | 16,780,726 |
| May 14, 2024 | 6.26 | 6.32 | 6.21 | 6.22 | 6.08 | 18,927,053 |
| May 13, 2024 | 6.31 | 6.38 | 6.23 | 6.27 | 6.13 | 17,113,245 |
| May 10, 2024 | 6.52 | 6.52 | 6.31 | 6.35 | 6.21 | 25,068,278 |
| May 9, 2024 | 6.23 | 6.51 | 6.21 | 6.47 | 6.33 | 42,276,548 |
| May 8, 2024 | 6.38 | 6.38 | 6.20 | 6.21 | 6.07 | 24,366,800 |
| May 7, 2024 | 6.43 | 6.43 | 6.30 | 6.39 | 6.25 | 24,210,430 |
| May 6, 2024 | 6.38 | 6.59 | 6.38 | 6.42 | 6.28 | 29,800,231 |
| Apr 30, 2024 | 6.59 | 6.61 | 6.26 | 6.35 | 6.21 | 45,895,544 |
| Apr 29, 2024 | 6.46 | 6.68 | 6.45 | 6.59 | 6.45 | 53,528,933 |
| Apr 26, 2024 | 6.49 | 6.52 | 6.34 | 6.46 | 6.32 | 74,655,869 |
| Apr 25, 2024 | 7.06 | 7.14 | 6.96 | 7.04 | 6.89 | 14,124,998 |
| Apr 24, 2024 | 6.95 | 7.10 | 6.84 | 7.06 | 6.91 | 20,444,300 |
| Apr 23, 2024 | 7.22 | 7.31 | 6.90 | 6.96 | 6.81 | 25,338,561 |
| Apr 22, 2024 | 7.17 | 7.37 | 7.13 | 7.21 | 7.05 | 13,306,902 |
| Apr 19, 2024 | 7.30 | 7.35 | 7.16 | 7.18 | 7.02 | 15,934,779 |
| Apr 18, 2024 | 7.36 | 7.42 | 7.21 | 7.34 | 7.18 | 14,344,560 |
| Apr 17, 2024 | 7.07 | 7.39 | 7.07 | 7.39 | 7.23 | 24,239,300 |
| Apr 16, 2024 | 7.27 | 7.33 | 7.00 | 7.02 | 6.87 | 22,391,677 |
| Apr 15, 2024 | 7.29 | 7.47 | 7.21 | 7.32 | 7.16 | 19,586,910 |
| Apr 12, 2024 | 7.47 | 7.51 | 7.28 | 7.29 | 7.13 | 12,859,195 |
| Apr 11, 2024 | 7.31 | 7.54 | 7.29 | 7.47 | 7.31 | 14,813,797 |
| Apr 10, 2024 | 7.56 | 7.58 | 7.35 | 7.39 | 7.23 | 15,017,508 |
| Apr 9, 2024 | 7.37 | 7.57 | 7.36 | 7.55 | 7.38 | 15,851,250 |
| Apr 8, 2024 | 7.61 | 7.63 | 7.37 | 7.38 | 7.22 | 17,276,583 |
| Apr 3, 2024 | 7.74 | 7.75 | 7.60 | 7.64 | 7.47 | 13,701,565 |
| Apr 2, 2024 | 7.71 | 7.79 | 7.62 | 7.75 | 7.58 | 18,422,676 |
| Apr 1, 2024 | 7.50 | 7.72 | 7.50 | 7.72 | 7.55 | 22,361,469 |
| Mar 29, 2024 | 7.50 | 7.57 | 7.41 | 7.50 | 7.34 | 10,950,645 |
| Mar 28, 2024 | 7.51 | 7.63 | 7.48 | 7.54 | 7.38 | 19,365,925 |
| Mar 27, 2024 | 7.81 | 7.82 | 7.51 | 7.51 | 7.35 | 18,321,741 |
| Mar 26, 2024 | 7.70 | 7.85 | 7.59 | 7.79 | 7.62 | 20,897,200 |
| Mar 25, 2024 | 7.83 | 7.94 | 7.71 | 7.72 | 7.55 | 20,414,677 |
| Mar 22, 2024 | 8.07 | 8.07 | 7.83 | 7.86 | 7.69 | 27,313,490 |
| Mar 21, 2024 | 8.21 | 8.24 | 8.05 | 8.08 | 7.90 | 31,768,074 |
| Mar 20, 2024 | 8.20 | 8.33 | 8.17 | 8.24 | 8.06 | 21,528,817 |
| Mar 19, 2024 | 8.31 | 8.34 | 8.21 | 8.21 | 8.03 | 19,896,012 |
| Mar 18, 2024 | 8.26 | 8.35 | 8.21 | 8.31 | 8.13 | 25,183,433 |
| Mar 15, 2024 | 8.21 | 8.29 | 8.11 | 8.27 | 8.09 | 26,803,976 |
| Mar 14, 2024 | 8.34 | 8.44 | 8.24 | 8.29 | 8.11 | 22,543,392 |
| Mar 13, 2024 | 8.41 | 8.47 | 8.33 | 8.39 | 8.21 | 22,972,209 |
| Mar 12, 2024 | 8.48 | 8.57 | 8.41 | 8.44 | 8.26 | 31,410,717 |
| Mar 11, 2024 | 8.48 | 8.57 | 8.36 | 8.52 | 8.33 | 41,377,182 |
| Mar 8, 2024 | 8.11 | 8.47 | 8.11 | 8.39 | 8.21 | 46,180,286 |
| Mar 7, 2024 | 8.37 | 8.38 | 8.10 | 8.10 | 7.92 | 29,012,202 |
| Mar 6, 2024 | 8.10 | 8.54 | 8.06 | 8.35 | 8.17 | 41,064,669 |
| Mar 5, 2024 | 8.31 | 8.33 | 8.10 | 8.16 | 7.98 | 45,778,806 |
| Mar 4, 2024 | 8.55 | 8.72 | 8.30 | 8.42 | 8.24 | 72,507,674 |
| Mar 1, 2024 | 8.32 | 8.47 | 8.21 | 8.46 | 8.28 | 65,048,953 |
| Feb 29, 2024 | 7.66 | 8.31 | 7.62 | 8.16 | 7.98 | 74,070,186 |
| Feb 28, 2024 | 7.85 | 8.18 | 7.72 | 7.72 | 7.55 | 49,363,071 |
| Feb 27, 2024 | 7.64 | 7.80 | 7.55 | 7.80 | 7.63 | 23,775,211 |
| Feb 26, 2024 | 7.64 | 7.75 | 7.57 | 7.67 | 7.50 | 26,512,315 |
| Feb 23, 2024 | 7.58 | 7.72 | 7.52 | 7.64 | 7.47 | 25,625,385 |
| Feb 22, 2024 | 7.46 | 7.71 | 7.45 | 7.55 | 7.38 | 20,521,200 |
| Feb 21, 2024 | 7.31 | 7.73 | 7.26 | 7.49 | 7.33 | 28,652,632 |
| Feb 20, 2024 | 7.45 | 7.48 | 7.28 | 7.39 | 7.23 | 22,207,791 |
| Feb 19, 2024 | 7.80 | 7.83 | 7.46 | 7.52 | 7.36 | 35,797,479 |
| Feb 8, 2024 | 7.34 | 7.98 | 7.34 | 7.72 | 7.55 | 46,977,354 |
| Feb 7, 2024 | 6.76 | 7.30 | 6.74 | 7.30 | 7.14 | 46,323,074 |
| Feb 6, 2024 | 6.15 | 6.75 | 6.07 | 6.73 | 6.58 | 30,318,480 |
| Feb 5, 2024 | 6.48 | 6.48 | 5.89 | 6.25 | 6.11 | 35,407,968 |
| Feb 2, 2024 | 6.89 | 6.94 | 6.35 | 6.54 | 6.40 | 28,293,045 |
| Feb 1, 2024 | 6.86 | 7.08 | 6.85 | 6.88 | 6.73 | 21,747,313 |
| Jan 31, 2024 | 7.05 | 7.25 | 6.84 | 6.86 | 6.71 | 20,597,372 |
| Jan 30, 2024 | 7.18 | 7.37 | 7.10 | 7.10 | 6.94 | 16,965,493 |
| Jan 29, 2024 | 7.56 | 7.64 | 7.21 | 7.25 | 7.09 | 29,375,776 |
| Jan 26, 2024 | 7.73 | 7.83 | 7.61 | 7.65 | 7.48 | 27,023,232 |
| Jan 25, 2024 | 7.61 | 7.83 | 7.47 | 7.81 | 7.64 | 25,822,455 |
| Jan 24, 2024 | 7.67 | 7.69 | 7.30 | 7.58 | 7.41 | 23,983,506 |
| Jan 23, 2024 | 7.47 | 7.82 | 7.32 | 7.61 | 7.44 | 27,542,819 |
| Jan 22, 2024 | 7.74 | 7.83 | 7.41 | 7.47 | 7.31 | 26,400,875 |
Related Tickers
300307.SZ Ningbo Cixing Co.,Ltd.
9.88
0.00%
300145.SZ Nanfang Zhongjin Environment Co., Ltd.
3.5900
-2.97%
000530.SZ Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd.
5.70
-4.20%
002630.SZ China Western Power Industrial Co., Ltd.
3.7900
-0.79%
002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.61
-1.86%
600545.SS Saurer Intelligent Technology Co. Ltd
2.5600
-1.54%
300153.SZ Shanghai Cooltech Power Co., Ltd.
17.48
-2.02%
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
30.20
-0.59%
002131.SZ Leo Group Co., Ltd.
3.8200
+5.23%
PHE.L PowerHouse Energy Group Plc
1.0370
-1.24%