13.84
-0.09(-0.65%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.93 | 13.93 | 13.93 | 14 | 13.65 | 37.3M |
September 04, 2025 | 14.01 | 13.84 | 13.84 | 14.05 | 13.69 | 39.8M |
September 03, 2025 | 14.55 | 13.96 | 13.96 | 14.6 | 13.89 | 46.63M |
September 02, 2025 | 14.66 | 14.47 | 14.47 | 14.73 | 14.28 | 48.53M |
September 01, 2025 | 14.89 | 14.55 | 14.55 | 14.95 | 14.49 | 59.8M |
August 29, 2025 | 15.05 | 14.83 | 14.83 | 15.13 | 14.82 | 66.18M |
August 28, 2025 | 14.8 | 15.03 | 15.03 | 15.03 | 14.63 | 50.15M |
August 27, 2025 | 15.41 | 14.9 | 14.9 | 15.54 | 14.88 | 69.8M |
August 26, 2025 | 15.4 | 15.54 | 15.54 | 16.22 | 15.32 | 69.72M |
August 25, 2025 | 15.54 | 15.54 | 15.54 | 15.99 | 15.25 | 106.99M |
August 22, 2025 | 14.48 | 14.95 | 14.95 | 15.08 | 14.46 | 64.21M |
August 21, 2025 | 14.88 | 14.51 | 14.51 | 14.93 | 14.45 | 55.77M |
August 20, 2025 | 14.01 | 14.66 | 14.66 | 14.69 | 13.91 | 68.25M |
August 19, 2025 | 14.12 | 14.01 | 14.01 | 14.14 | 13.95 | 42.29M |
August 18, 2025 | 14.45 | 14.17 | 14.17 | 14.48 | 14.08 | 72.65M |
August 15, 2025 | 13.8 | 14.27 | 14.27 | 14.36 | 13.77 | 70.66M |
August 14, 2025 | 13.87 | 13.9 | 13.9 | 14.2 | 13.86 | 49.38M |
August 13, 2025 | 13.73 | 13.88 | 13.88 | 14.09 | 13.66 | 57.69M |
August 12, 2025 | 13.76 | 13.75 | 13.75 | 13.84 | 13.64 | 29.41M |
August 11, 2025 | 13.49 | 13.76 | 13.76 | 13.92 | 13.48 | 41.91M |
August 08, 2025 | 13.55 | 13.62 | 13.62 | 13.81 | 13.47 | 39.13M |
August 07, 2025 | 13.48 | 13.6 | 13.6 | 13.68 | 13.42 | 38.03M |
August 06, 2025 | 13.49 | 13.48 | 13.48 | 13.6 | 13.41 | 30.57M |
August 05, 2025 | 13.41 | 13.54 | 13.54 | 13.63 | 13.36 | 37.7M |
August 04, 2025 | 13.25 | 13.37 | 13.37 | 13.43 | 13.19 | 32.17M |
August 01, 2025 | 13.26 | 13.31 | 13.31 | 13.7 | 13.24 | 51.48M |
July 31, 2025 | 13.51 | 13.26 | 13.26 | 13.6 | 13.14 | 43.26M |
July 30, 2025 | 13.67 | 13.59 | 13.59 | 13.79 | 13.41 | 50.12M |
July 29, 2025 | 13.86 | 13.73 | 13.73 | 13.93 | 13.5 | 55.63M |
July 28, 2025 | 13.96 | 13.99 | 13.99 | 14.15 | 13.66 | 63.57M |
July 25, 2025 | 14.28 | 14.08 | 14.08 | 14.38 | 13.97 | 92.92M |
July 24, 2025 | 13.03 | 14.12 | 14.12 | 14.27 | 13.02 | 119.09M |
July 23, 2025 | 12.44 | 13.08 | 13.08 | 13.46 | 12.44 | 114.84M |
July 22, 2025 | 12.45 | 12.44 | 12.44 | 12.53 | 12.25 | 28.81M |
July 21, 2025 | 12.32 | 12.41 | 12.41 | 12.44 | 12.21 | 30.33M |
July 18, 2025 | 12.11 | 12.36 | 12.36 | 12.48 | 12.11 | 33.67M |
July 17, 2025 | 12.06 | 12.07 | 12.07 | 12.13 | 12 | 16.9M |
July 16, 2025 | 12.1 | 12.06 | 12.06 | 12.19 | 11.93 | 23.31M |
July 15, 2025 | 12.18 | 12.07 | 12.07 | 12.32 | 12.03 | 33M |
July 14, 2025 | 12.39 | 12.18 | 12.18 | 12.39 | 12.07 | 53.44M |
July 11, 2025 | 11.79 | 11.97 | 11.97 | 12.16 | 11.75 | 49.37M |
July 10, 2025 | 11.66 | 11.76 | 11.76 | 11.82 | 11.62 | 25.63M |
July 09, 2025 | 11.66 | 11.67 | 11.67 | 11.85 | 11.62 | 28.58M |
July 08, 2025 | 11.51 | 11.66 | 11.66 | 11.69 | 11.48 | 29.32M |
July 07, 2025 | 11.5 | 11.49 | 11.49 | 11.54 | 11.4 | 14.24M |
July 04, 2025 | 11.55 | 11.54 | 11.54 | 11.72 | 11.45 | 24.4M |
July 03, 2025 | 11.58 | 11.56 | 11.56 | 11.63 | 11.5 | 21.09M |
July 02, 2025 | 11.44 | 11.59 | 11.59 | 11.67 | 11.44 | 26.05M |
July 01, 2025 | 11.51 | 11.47 | 11.47 | 11.6 | 11.41 | 22.13M |
June 30, 2025 | 11.59 | 11.52 | 11.52 | 11.65 | 11.49 | 26.81M |
June 27, 2025 | 11.66 | 11.63 | 11.63 | 12.12 | 11.59 | 49.74M |
June 26, 2025 | 11.94 | 11.59 | 11.59 | 12.01 | 11.59 | 47.71M |
June 25, 2025 | 11.33 | 11.85 | 11.85 | 11.88 | 11.3 | 71.89M |
June 24, 2025 | 11.12 | 11.27 | 11.27 | 11.4 | 11.1 | 33.56M |
June 23, 2025 | 10.98 | 11.1 | 11.1 | 11.15 | 10.97 | 18.18M |
June 20, 2025 | 11.13 | 11.04 | 11.04 | 11.18 | 10.98 | 21.98M |
June 19, 2025 | 11.25 | 11.13 | 11.13 | 11.3 | 10.98 | 24.7M |
June 18, 2025 | 11.46 | 11.29 | 11.29 | 11.59 | 11.16 | 29.94M |
June 17, 2025 | 11.39 | 11.54 | 11.54 | 11.71 | 11.39 | 41.32M |
June 16, 2025 | 11.05 | 11.37 | 11.37 | 11.4 | 11.01 | 32.81M |