13.93
+0.17(+1.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 13.78 | 13.93 | 13.93 | 13.98 | 13.69 | 37.32M |
August 15, 2025 | 13.37 | 13.76 | 13.76 | 13.78 | 13.37 | 30.75M |
August 14, 2025 | 13.8 | 13.48 | 13.48 | 13.8 | 13.41 | 34.78M |
August 13, 2025 | 13.39 | 13.81 | 13.81 | 13.87 | 13.34 | 50.37M |
August 12, 2025 | 13.52 | 13.39 | 13.39 | 13.52 | 13.23 | 24.29M |
August 11, 2025 | 13.39 | 13.52 | 13.52 | 13.55 | 13.33 | 20.72M |
August 08, 2025 | 13.41 | 13.39 | 13.39 | 13.55 | 13.37 | 21.92M |
August 07, 2025 | 13.56 | 13.51 | 13.51 | 13.65 | 13.19 | 41.58M |
August 06, 2025 | 13.44 | 13.51 | 13.51 | 13.51 | 13.38 | 22.21M |
August 05, 2025 | 13.4 | 13.43 | 13.43 | 13.44 | 13.32 | 21.76M |
August 04, 2025 | 13.2 | 13.4 | 13.4 | 13.4 | 13.18 | 18.77M |
August 01, 2025 | 13.31 | 13.29 | 13.29 | 13.45 | 13.24 | 20.33M |
July 31, 2025 | 13.5 | 13.31 | 13.31 | 13.58 | 13.22 | 29.26M |
July 30, 2025 | 13.81 | 13.49 | 13.49 | 13.83 | 13.36 | 35.64M |
July 29, 2025 | 13.91 | 13.83 | 13.83 | 13.91 | 13.7 | 28.51M |
July 28, 2025 | 14 | 13.95 | 13.95 | 14.06 | 13.81 | 29.31M |
July 25, 2025 | 14.31 | 14.05 | 14.05 | 14.32 | 14.02 | 38.15M |
July 24, 2025 | 13.68 | 14.3 | 14.3 | 14.4 | 13.66 | 72.59M |
July 23, 2025 | 14.07 | 13.83 | 13.83 | 14.22 | 13.75 | 63.45M |
July 22, 2025 | 13.77 | 13.77 | 13.77 | 14 | 13.62 | 44.71M |
July 21, 2025 | 13.75 | 13.76 | 13.76 | 13.82 | 13.63 | 40.31M |
July 18, 2025 | 13.69 | 13.73 | 13.73 | 13.79 | 13.59 | 57M |
July 17, 2025 | 13.4 | 13.8 | 13.8 | 13.96 | 13.18 | 95.17M |
July 16, 2025 | 13.01 | 13.08 | 13.08 | 13.17 | 12.95 | 26.84M |
July 15, 2025 | 12.93 | 13.06 | 13.06 | 13.26 | 12.87 | 34.23M |
July 14, 2025 | 13.25 | 12.96 | 12.96 | 13.26 | 12.93 | 35.23M |
July 11, 2025 | 12.69 | 13.05 | 13.05 | 13.1 | 12.62 | 62M |
July 10, 2025 | 12.51 | 12.57 | 12.57 | 12.62 | 12.49 | 17.04M |
July 09, 2025 | 12.66 | 12.55 | 12.55 | 12.85 | 12.54 | 25.9M |
July 08, 2025 | 12.63 | 12.69 | 12.69 | 12.72 | 12.56 | 17.75M |
July 07, 2025 | 12.56 | 12.63 | 12.63 | 12.7 | 12.51 | 14.68M |
July 04, 2025 | 12.6 | 12.57 | 12.57 | 12.74 | 12.54 | 18.26M |
July 03, 2025 | 12.75 | 12.69 | 12.69 | 12.85 | 12.53 | 24.03M |
July 02, 2025 | 13.16 | 12.79 | 12.79 | 13.16 | 12.75 | 28.89M |
July 01, 2025 | 12.9 | 13.07 | 13.07 | 13.19 | 12.88 | 42.8M |
June 30, 2025 | 12.74 | 12.88 | 12.88 | 12.9 | 12.67 | 26.51M |
June 27, 2025 | 12.77 | 12.74 | 12.74 | 12.92 | 12.73 | 21.41M |
June 26, 2025 | 12.86 | 12.69 | 12.69 | 12.9 | 12.66 | 25.02M |
June 25, 2025 | 12.8 | 12.86 | 12.86 | 12.94 | 12.72 | 26.05M |
June 24, 2025 | 12.55 | 12.8 | 12.8 | 12.86 | 12.49 | 26.07M |
June 23, 2025 | 12.2 | 12.44 | 12.44 | 12.48 | 12.15 | 16.48M |
June 20, 2025 | 12.28 | 12.28 | 12.28 | 12.45 | 12.26 | 14.66M |
June 19, 2025 | 12.87 | 12.36 | 12.36 | 12.91 | 12.31 | 34.49M |
June 18, 2025 | 13 | 12.86 | 12.86 | 13.05 | 12.78 | 24.19M |
June 17, 2025 | 13.37 | 13.11 | 12.91 | 13.41 | 13.02 | 34.67M |
June 16, 2025 | 13.22 | 13.39 | 13.19 | 13.48 | 13.09 | 38.75M |
June 13, 2025 | 13.18 | 13.16 | 13.16 | 13.39 | 13.04 | 38.88M |
June 12, 2025 | 13.09 | 13.19 | 13.19 | 13.24 | 12.91 | 37.47M |
June 11, 2025 | 12.94 | 13.15 | 13.15 | 13.3 | 12.83 | 49.6M |
June 10, 2025 | 12.83 | 12.98 | 12.98 | 13.08 | 12.75 | 52.55M |
June 09, 2025 | 12.52 | 12.78 | 12.78 | 12.83 | 12.5 | 31.7M |
June 06, 2025 | 12.73 | 12.47 | 12.47 | 12.75 | 12.45 | 27.62M |
June 05, 2025 | 12.63 | 12.75 | 12.75 | 12.99 | 12.63 | 30.31M |
June 04, 2025 | 12.82 | 12.71 | 12.71 | 12.93 | 12.63 | 24.7M |
June 03, 2025 | 13.33 | 12.69 | 12.69 | 13.33 | 12.59 | 24.15M |
May 30, 2025 | 13.33 | 12.75 | 12.75 | 13.35 | 12.71 | 55.91M |
May 29, 2025 | 13.1 | 13.46 | 13.46 | 13.79 | 12.95 | 67.52M |
May 28, 2025 | 12.95 | 13.14 | 13.14 | 13.46 | 12.91 | 58.94M |
May 27, 2025 | 13.39 | 12.99 | 12.99 | 13.39 | 12.88 | 63.77M |
May 26, 2025 | 12.95 | 13.42 | 13.42 | 13.5 | 12.77 | 96.59M |