14.55
+0.52(+3.71%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.33 | 14.03 | 14.03 | 14.38 | 13.33 | 52.73M |
September 04, 2025 | 13.51 | 13.29 | 13.29 | 13.59 | 13.09 | 27.14M |
September 03, 2025 | 13.81 | 13.59 | 13.59 | 14.06 | 13.48 | 24.85M |
September 02, 2025 | 14.36 | 13.72 | 13.72 | 14.36 | 13.65 | 33.36M |
September 01, 2025 | 14.01 | 14.28 | 14.28 | 14.45 | 13.8 | 38.36M |
August 29, 2025 | 13.96 | 13.99 | 13.99 | 14.3 | 13.91 | 30.14M |
August 28, 2025 | 13.9 | 13.95 | 13.95 | 14.13 | 13.56 | 29.24M |
August 27, 2025 | 14.3 | 13.95 | 13.95 | 14.52 | 13.95 | 44.4M |
August 26, 2025 | 14 | 14.37 | 14.37 | 14.49 | 13.92 | 46.76M |
August 25, 2025 | 14 | 14.01 | 14.01 | 14.24 | 13.69 | 45.85M |
August 22, 2025 | 13.95 | 13.95 | 13.95 | 14.07 | 13.76 | 33.34M |
August 21, 2025 | 13.69 | 14 | 14 | 14.24 | 13.65 | 48.27M |
August 20, 2025 | 13.3 | 13.75 | 13.75 | 13.8 | 13.3 | 46.92M |
August 19, 2025 | 13.43 | 13.3 | 13.3 | 13.55 | 13.26 | 24.38M |
August 18, 2025 | 13.66 | 13.38 | 13.38 | 13.71 | 13.36 | 35.71M |
August 15, 2025 | 13.11 | 13.65 | 13.65 | 13.96 | 13.1 | 41.61M |
August 14, 2025 | 13.53 | 13.1 | 13.1 | 13.57 | 13.1 | 21.93M |
August 13, 2025 | 13.5 | 13.51 | 13.51 | 13.61 | 13.32 | 27.64M |
August 12, 2025 | 13.69 | 13.6 | 13.6 | 13.74 | 13.39 | 28.69M |
August 11, 2025 | 13.34 | 13.56 | 13.56 | 13.72 | 13.24 | 32.12M |
August 08, 2025 | 13.23 | 13.19 | 13.19 | 13.35 | 13.05 | 16.68M |
August 07, 2025 | 13.4 | 13.25 | 13.25 | 13.42 | 13.1 | 23.92M |
August 06, 2025 | 13.44 | 13.43 | 13.43 | 13.66 | 13.38 | 22.33M |
August 05, 2025 | 13.26 | 13.54 | 13.54 | 13.58 | 13.16 | 27.41M |
August 04, 2025 | 13.35 | 13.25 | 13.25 | 13.4 | 13.13 | 23.92M |
August 01, 2025 | 13.8 | 13.41 | 13.41 | 13.95 | 13.39 | 28.73M |
July 31, 2025 | 14.07 | 13.6 | 13.6 | 14.11 | 13.53 | 39.25M |
July 30, 2025 | 14.16 | 14.22 | 14.22 | 14.49 | 14.1 | 38.32M |
July 29, 2025 | 13.91 | 14.3 | 14.3 | 14.44 | 13.54 | 54.29M |
July 28, 2025 | 13.91 | 14 | 14 | 14.25 | 13.73 | 48.76M |
July 25, 2025 | 14.18 | 14.13 | 14.13 | 14.57 | 14.09 | 59.76M |
July 24, 2025 | 13.53 | 14.19 | 14.19 | 14.3 | 13.3 | 81.54M |
July 23, 2025 | 14.2 | 13.73 | 13.73 | 14.8 | 13.7 | 138.21M |
July 22, 2025 | 13.15 | 13.79 | 13.79 | 13.86 | 13.05 | 90.08M |
July 21, 2025 | 13.13 | 13.22 | 13.22 | 13.43 | 13 | 86.21M |
July 18, 2025 | 12.65 | 13.03 | 13.03 | 13.19 | 12.5 | 120.33M |
July 17, 2025 | 11.85 | 12.4 | 12.4 | 12.57 | 11.82 | 74.32M |
July 16, 2025 | 11.97 | 11.84 | 11.84 | 12 | 11.81 | 20.26M |
July 15, 2025 | 11.81 | 11.95 | 11.95 | 12.11 | 11.78 | 39.4M |
July 14, 2025 | 11.74 | 11.79 | 11.79 | 11.84 | 11.7 | 15.7M |
July 11, 2025 | 11.77 | 11.74 | 11.74 | 11.78 | 11.7 | 17.68M |
July 10, 2025 | 11.63 | 11.7 | 11.7 | 11.81 | 11.6 | 15.53M |
July 09, 2025 | 11.75 | 11.64 | 11.64 | 11.77 | 11.6 | 18.45M |
July 08, 2025 | 11.68 | 11.76 | 11.76 | 11.76 | 11.66 | 14.98M |
July 07, 2025 | 11.78 | 11.68 | 11.68 | 11.81 | 11.65 | 17.41M |
July 04, 2025 | 11.87 | 11.82 | 11.82 | 11.87 | 11.78 | 15.24M |
July 03, 2025 | 11.96 | 11.87 | 11.87 | 11.97 | 11.84 | 17.7M |
July 02, 2025 | 11.85 | 11.95 | 11.95 | 11.99 | 11.82 | 22.28M |
July 01, 2025 | 11.92 | 11.85 | 11.85 | 11.92 | 11.79 | 17.25M |
June 30, 2025 | 12 | 11.92 | 11.92 | 12.06 | 11.78 | 24.79M |
June 27, 2025 | 11.62 | 12 | 12 | 12.2 | 11.62 | 47.3M |
June 26, 2025 | 11.71 | 11.56 | 11.56 | 11.72 | 11.56 | 20.35M |
June 25, 2025 | 11.68 | 11.71 | 11.71 | 11.76 | 11.57 | 19.96M |
June 24, 2025 | 11.57 | 11.68 | 11.68 | 11.73 | 11.49 | 17.29M |
June 23, 2025 | 11.43 | 11.57 | 11.57 | 11.66 | 11.38 | 14.25M |
June 20, 2025 | 11.8 | 11.54 | 11.54 | 11.86 | 11.48 | 21.05M |
June 19, 2025 | 12.06 | 11.81 | 11.81 | 12.17 | 11.8 | 23.23M |
June 18, 2025 | 12.14 | 12.06 | 12.06 | 12.22 | 11.95 | 20.78M |
June 17, 2025 | 11.94 | 12.03 | 12.03 | 12.15 | 11.91 | 21.98M |
June 16, 2025 | 11.82 | 11.94 | 11.94 | 12.09 | 11.8 | 16.52M |