16.71
+1.52(+10.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.24 | 16.71 | 16.71 | 16.71 | 15.64 | 244.27M |
September 05, 2025 | 13.7 | 15.19 | 15.19 | 15.19 | 13.7 | 73.78M |
September 04, 2025 | 13.24 | 13.81 | 13.81 | 14 | 13.22 | 95.03M |
September 03, 2025 | 13.38 | 13.21 | 13.21 | 13.6 | 13.15 | 31.96M |
September 02, 2025 | 13.55 | 13.3 | 13.3 | 13.64 | 13.25 | 32.78M |
September 01, 2025 | 13.65 | 13.55 | 13.55 | 13.67 | 13.4 | 32.2M |
August 29, 2025 | 13.2 | 13.49 | 13.49 | 13.73 | 13.12 | 51.13M |
August 28, 2025 | 13.18 | 13.18 | 13.18 | 13.34 | 12.76 | 38.48M |
August 27, 2025 | 13.59 | 13.18 | 13.18 | 13.7 | 13.18 | 50.39M |
August 26, 2025 | 13.5 | 13.6 | 13.6 | 13.72 | 13.34 | 57.17M |
August 25, 2025 | 13.35 | 13.84 | 13.84 | 14.18 | 13.27 | 87.82M |
August 22, 2025 | 13.2 | 13.26 | 13.26 | 13.39 | 13.18 | 35.66M |
August 21, 2025 | 13.41 | 13.23 | 13.23 | 13.46 | 13.16 | 33.87M |
August 20, 2025 | 13.13 | 13.26 | 13.26 | 13.44 | 13.04 | 28.75M |
August 19, 2025 | 13.2 | 13.15 | 13.15 | 13.38 | 13 | 34.5M |
August 18, 2025 | 13 | 13.17 | 13.17 | 13.4 | 13 | 46.41M |
August 15, 2025 | 12.46 | 12.89 | 12.89 | 12.95 | 12.45 | 33.14M |
August 14, 2025 | 12.84 | 12.51 | 12.51 | 12.88 | 12.45 | 27.23M |
August 13, 2025 | 12.7 | 12.76 | 12.76 | 12.83 | 12.65 | 23.26M |
August 12, 2025 | 12.81 | 12.72 | 12.72 | 12.82 | 12.57 | 26.36M |
August 11, 2025 | 12.73 | 12.84 | 12.84 | 12.85 | 12.58 | 42.12M |
August 08, 2025 | 12.5 | 12.44 | 12.44 | 12.58 | 12.4 | 19.3M |
August 07, 2025 | 12.63 | 12.49 | 12.49 | 12.69 | 12.42 | 22.09M |
August 06, 2025 | 12.47 | 12.67 | 12.67 | 12.69 | 12.38 | 25.69M |
August 05, 2025 | 12.49 | 12.44 | 12.44 | 12.6 | 12.39 | 19.91M |
August 04, 2025 | 12.45 | 12.41 | 12.41 | 12.45 | 12.32 | 14.62M |
August 01, 2025 | 12.5 | 12.45 | 12.45 | 12.63 | 12.42 | 15.94M |
July 31, 2025 | 12.78 | 12.42 | 12.42 | 12.81 | 12.35 | 25.45M |
July 30, 2025 | 12.92 | 12.74 | 12.74 | 12.97 | 12.66 | 21.14M |
July 29, 2025 | 13 | 12.9 | 12.9 | 13.03 | 12.79 | 22.73M |
July 28, 2025 | 12.9 | 12.97 | 12.97 | 13.14 | 12.68 | 29.67M |
July 25, 2025 | 12.97 | 12.93 | 12.93 | 13.24 | 12.9 | 42.29M |
July 24, 2025 | 12.43 | 12.94 | 12.94 | 13 | 12.39 | 53.95M |
July 23, 2025 | 12.64 | 12.45 | 12.45 | 12.72 | 12.44 | 23.5M |
July 22, 2025 | 12.54 | 12.64 | 12.64 | 12.7 | 12.44 | 29.72M |
July 21, 2025 | 12.56 | 12.5 | 12.5 | 12.6 | 12.4 | 24.38M |
July 18, 2025 | 12.23 | 12.43 | 12.43 | 12.79 | 12.19 | 44.23M |
July 17, 2025 | 11.96 | 12.17 | 12.17 | 12.17 | 11.91 | 16.59M |
July 16, 2025 | 12.01 | 11.92 | 11.92 | 12.05 | 11.89 | 12.01M |
July 15, 2025 | 12.21 | 12.01 | 12.01 | 12.24 | 11.98 | 17.01M |
July 14, 2025 | 12.25 | 12.21 | 12.21 | 12.38 | 12.15 | 16.49M |
July 11, 2025 | 12.22 | 12.17 | 12.17 | 12.26 | 12.11 | 17.05M |
July 10, 2025 | 12.09 | 12.17 | 12.17 | 12.3 | 12.04 | 18.42M |
July 09, 2025 | 12.16 | 12.06 | 12.06 | 12.25 | 12.02 | 16.42M |
July 08, 2025 | 12.09 | 12.3 | 12.1 | 12.36 | 12.05 | 21.45M |
July 07, 2025 | 12.09 | 12.05 | 11.85 | 12.1 | 11.99 | 11.34M |
July 04, 2025 | 12.22 | 12.04 | 12.04 | 12.22 | 12 | 15.24M |
July 03, 2025 | 12.1 | 12.22 | 12.22 | 12.24 | 11.99 | 16.98M |
July 02, 2025 | 12.05 | 12.1 | 12.1 | 12.11 | 11.93 | 14.49M |
July 01, 2025 | 12.19 | 12.05 | 12.05 | 12.2 | 11.9 | 15.87M |
June 30, 2025 | 12.02 | 12.19 | 12.19 | 12.2 | 11.94 | 17.31M |
June 27, 2025 | 12.03 | 12.02 | 12.02 | 12.36 | 12 | 18.83M |
June 26, 2025 | 12.08 | 12.02 | 12.02 | 12.27 | 12.01 | 23.07M |
June 25, 2025 | 12.01 | 12.07 | 12.07 | 12.13 | 11.96 | 24.48M |
June 24, 2025 | 11.5 | 11.99 | 11.99 | 12 | 11.48 | 33.08M |
June 23, 2025 | 11.27 | 11.47 | 11.47 | 11.48 | 11.13 | 13.04M |
June 20, 2025 | 11.26 | 11.27 | 11.27 | 11.55 | 11.22 | 18.06M |
June 19, 2025 | 11.36 | 11.26 | 11.26 | 11.56 | 11.23 | 13.8M |
June 18, 2025 | 11.4 | 11.36 | 11.36 | 11.41 | 11.19 | 13.26M |
June 17, 2025 | 11.36 | 11.45 | 11.45 | 11.57 | 11.28 | 18.15M |