13.48
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13.38 | 13.48 | 13.48 | 13.64 | 13.35 | 11.98M |
September 05, 2025 | 13.15 | 13.48 | 13.48 | 13.49 | 13.05 | 18.23M |
September 04, 2025 | 13.25 | 13.12 | 13.12 | 13.58 | 12.93 | 20.88M |
September 03, 2025 | 13.66 | 13.2 | 13.2 | 13.66 | 13.14 | 16.32M |
September 02, 2025 | 13.92 | 13.49 | 13.49 | 14 | 13.4 | 26.92M |
September 01, 2025 | 14.08 | 14 | 14 | 14.23 | 13.93 | 18.4M |
August 29, 2025 | 14.28 | 14 | 14 | 14.3 | 13.92 | 21.99M |
August 28, 2025 | 14.09 | 14.28 | 14.28 | 14.29 | 13.74 | 27.36M |
August 27, 2025 | 14.57 | 14.15 | 14.15 | 14.99 | 14.13 | 36.36M |
August 26, 2025 | 14.14 | 14.48 | 14.48 | 14.64 | 14.09 | 37.01M |
August 25, 2025 | 14.5 | 14.2 | 14.2 | 14.51 | 14.11 | 27.13M |
August 22, 2025 | 14.3 | 14.35 | 14.35 | 14.37 | 14.17 | 21.17M |
August 21, 2025 | 14.44 | 14.27 | 14.27 | 14.48 | 14.17 | 27.66M |
August 20, 2025 | 14.01 | 14.4 | 14.4 | 14.52 | 13.91 | 39.63M |
August 19, 2025 | 13.94 | 14.04 | 14.04 | 14.1 | 13.79 | 25.52M |
August 18, 2025 | 13.65 | 13.92 | 13.92 | 14.14 | 13.63 | 34.09M |
August 15, 2025 | 13.57 | 13.61 | 13.61 | 13.68 | 13.53 | 17.31M |
August 14, 2025 | 13.6 | 13.56 | 13.56 | 13.72 | 13.39 | 19.92M |
August 13, 2025 | 13.55 | 13.58 | 13.58 | 13.62 | 13.45 | 15.08M |
August 12, 2025 | 13.44 | 13.51 | 13.51 | 13.58 | 13.42 | 11.09M |
August 11, 2025 | 13.2 | 13.49 | 13.49 | 13.55 | 13.2 | 17.77M |
August 08, 2025 | 13.45 | 13.24 | 13.24 | 13.47 | 13.24 | 12.68M |
August 07, 2025 | 13.56 | 13.5 | 13.5 | 13.65 | 13.48 | 15.12M |
August 06, 2025 | 13.27 | 13.55 | 13.55 | 13.7 | 13.17 | 23.58M |
August 05, 2025 | 13.18 | 13.27 | 13.27 | 13.29 | 13.17 | 8.06M |
August 04, 2025 | 13.07 | 13.18 | 13.18 | 13.19 | 13.02 | 7.27M |
August 01, 2025 | 13.14 | 13.17 | 13.17 | 13.34 | 13.09 | 10.81M |
July 31, 2025 | 13.39 | 13.14 | 13.14 | 13.5 | 13.11 | 17.29M |
July 30, 2025 | 13.61 | 13.42 | 13.42 | 13.63 | 13.37 | 20.79M |
July 29, 2025 | 13.44 | 13.75 | 13.75 | 13.85 | 13.3 | 29.74M |
July 28, 2025 | 13.57 | 13.44 | 13.44 | 13.59 | 13.4 | 10.89M |
July 25, 2025 | 13.59 | 13.52 | 13.52 | 13.64 | 13.42 | 19.18M |
July 24, 2025 | 13.15 | 13.58 | 13.58 | 13.58 | 13.14 | 25.87M |
July 23, 2025 | 13.27 | 13.15 | 13.15 | 13.3 | 13.14 | 12.68M |
July 22, 2025 | 13.39 | 13.28 | 13.28 | 13.39 | 13.18 | 12.4M |
July 21, 2025 | 13.34 | 13.4 | 13.4 | 13.4 | 13.3 | 9.78M |
July 18, 2025 | 13.41 | 13.34 | 13.34 | 13.48 | 13.28 | 10.36M |
July 17, 2025 | 13.17 | 13.41 | 13.41 | 13.43 | 13.12 | 16.39M |
July 16, 2025 | 13.14 | 13.19 | 13.19 | 13.27 | 13.11 | 8.76M |
July 15, 2025 | 13.22 | 13.14 | 13.14 | 13.27 | 13.07 | 12.1M |
July 14, 2025 | 13.3 | 13.22 | 13.22 | 13.31 | 13.2 | 9.07M |
July 11, 2025 | 13.35 | 13.29 | 13.29 | 13.4 | 13.23 | 13.2M |
July 10, 2025 | 13.35 | 13.36 | 13.36 | 13.43 | 13.26 | 11.66M |
July 09, 2025 | 13.4 | 13.4 | 13.4 | 13.56 | 13.37 | 16.63M |
July 08, 2025 | 13.17 | 13.46 | 13.46 | 13.5 | 13.14 | 22.04M |
July 07, 2025 | 13.25 | 13.15 | 13.15 | 13.26 | 13.09 | 11.7M |
July 04, 2025 | 13.45 | 13.28 | 13.28 | 13.6 | 13.19 | 23.24M |
July 03, 2025 | 12.93 | 13.51 | 13.51 | 13.7 | 12.93 | 41.7M |
July 02, 2025 | 13.13 | 12.98 | 12.98 | 13.13 | 12.9 | 9.66M |
July 01, 2025 | 13.1 | 13.11 | 13.11 | 13.12 | 12.92 | 9.68M |
June 30, 2025 | 12.92 | 13.12 | 13.12 | 13.13 | 12.92 | 12.48M |
June 27, 2025 | 12.95 | 12.9 | 12.9 | 12.98 | 12.82 | 10.3M |
June 26, 2025 | 13.22 | 13.09 | 12.84 | 13.29 | 13.07 | 12.03M |
June 25, 2025 | 13.09 | 13.21 | 12.96 | 13.24 | 13.02 | 14.15M |
June 24, 2025 | 12.8 | 13.07 | 12.82 | 13.08 | 12.79 | 11.66M |
June 23, 2025 | 12.51 | 12.76 | 12.52 | 12.8 | 12.46 | 6.82M |
June 20, 2025 | 12.78 | 12.63 | 12.63 | 12.92 | 12.61 | 8.76M |
June 19, 2025 | 13 | 12.82 | 12.82 | 13.1 | 12.74 | 9.86M |
June 18, 2025 | 13.07 | 13.08 | 13.08 | 13.18 | 12.94 | 9.58M |
June 17, 2025 | 12.98 | 13.07 | 13.07 | 13.3 | 12.93 | 17.06M |