13.68
+0.24(+1.79%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 13.51 | 13.68 | 13.68 | 13.73 | 13.41 | 11.92M |
August 15, 2025 | 13.19 | 13.44 | 13.44 | 13.47 | 13.16 | 7.25M |
August 14, 2025 | 13.62 | 13.2 | 13.2 | 13.63 | 13.18 | 11.44M |
August 13, 2025 | 13.52 | 13.61 | 13.61 | 13.61 | 13.45 | 8.38M |
August 12, 2025 | 13.67 | 13.53 | 13.53 | 13.67 | 13.41 | 8.77M |
August 11, 2025 | 13.6 | 13.67 | 13.67 | 13.7 | 13.53 | 10.08M |
August 08, 2025 | 13.51 | 13.59 | 13.59 | 13.6 | 13.44 | 7.7M |
August 07, 2025 | 13.65 | 13.49 | 13.49 | 13.65 | 13.45 | 8.83M |
August 06, 2025 | 13.48 | 13.65 | 13.65 | 13.67 | 13.48 | 8.62M |
August 05, 2025 | 13.42 | 13.53 | 13.53 | 13.53 | 13.41 | 8.24M |
August 04, 2025 | 13.2 | 13.47 | 13.47 | 13.47 | 13.14 | 7.58M |
August 01, 2025 | 13.12 | 13.26 | 13.26 | 13.31 | 13.1 | 5.91M |
July 31, 2025 | 13.32 | 13.18 | 13.18 | 13.44 | 13.1 | 10.45M |
July 30, 2025 | 13.51 | 13.37 | 13.37 | 13.58 | 13.28 | 8.95M |
July 29, 2025 | 13.65 | 13.47 | 13.47 | 13.65 | 13.28 | 10.97M |
July 28, 2025 | 13.7 | 13.6 | 13.6 | 13.75 | 13.55 | 9.5M |
July 25, 2025 | 13.65 | 13.57 | 13.57 | 13.71 | 13.54 | 9.99M |
July 24, 2025 | 13.89 | 13.71 | 13.71 | 13.89 | 13.58 | 17.4M |
July 23, 2025 | 14.41 | 13.71 | 13.71 | 14.5 | 13.69 | 29.71M |
July 22, 2025 | 13.18 | 14.33 | 14.33 | 15.12 | 13.18 | 54.63M |
July 21, 2025 | 12.8 | 13.16 | 13.16 | 13.3 | 12.77 | 17.43M |
July 18, 2025 | 12.75 | 12.8 | 12.8 | 12.84 | 12.62 | 8.75M |
July 17, 2025 | 12.69 | 12.75 | 12.75 | 12.75 | 12.57 | 6.35M |
July 16, 2025 | 12.57 | 12.69 | 12.69 | 12.69 | 12.51 | 8.03M |
July 15, 2025 | 12.84 | 12.59 | 12.59 | 12.87 | 12.46 | 14.62M |
July 14, 2025 | 12.68 | 12.87 | 12.87 | 12.9 | 12.68 | 14.74M |
July 11, 2025 | 13.26 | 12.8 | 12.8 | 13.26 | 12.53 | 35.44M |
July 10, 2025 | 13.7 | 13.99 | 13.99 | 14.1 | 13.6 | 16.72M |
July 09, 2025 | 14 | 13.72 | 13.72 | 14.33 | 13.7 | 19.1M |
July 08, 2025 | 13.7 | 13.86 | 13.86 | 13.87 | 13.57 | 12.84M |
July 07, 2025 | 13.46 | 13.74 | 13.74 | 13.75 | 13.41 | 12.19M |
July 04, 2025 | 13.8 | 13.55 | 13.55 | 13.86 | 13.51 | 15.84M |
July 03, 2025 | 13.97 | 13.78 | 13.78 | 14.05 | 13.66 | 20.43M |
July 02, 2025 | 14.21 | 13.96 | 13.96 | 14.48 | 13.92 | 27.86M |
July 01, 2025 | 14.39 | 14.28 | 14.28 | 14.97 | 14.18 | 39.93M |
June 30, 2025 | 13.67 | 13.97 | 13.97 | 13.97 | 13.55 | 22.25M |
June 27, 2025 | 13.51 | 13.65 | 13.65 | 13.7 | 13.33 | 18.88M |
June 26, 2025 | 13.8 | 13.57 | 13.57 | 14.05 | 13.56 | 27.75M |
June 25, 2025 | 13.54 | 13.8 | 13.8 | 13.83 | 13.53 | 29.2M |
June 24, 2025 | 13.51 | 13.67 | 13.67 | 13.73 | 13.36 | 38.14M |
June 23, 2025 | 13.61 | 14.03 | 14.03 | 14.08 | 13.41 | 40.68M |
June 20, 2025 | 13.63 | 13.33 | 13.33 | 14.15 | 13.32 | 38.32M |
June 19, 2025 | 14.26 | 14.06 | 14.06 | 14.64 | 13.66 | 64.5M |
June 18, 2025 | 13.16 | 14.9 | 14.9 | 15.58 | 13 | 73.42M |
June 17, 2025 | 12.88 | 12.98 | 12.98 | 13.2 | 12.78 | 18.28M |
June 16, 2025 | 12.59 | 12.81 | 12.81 | 13.05 | 12.5 | 13.61M |
June 13, 2025 | 12.51 | 12.85 | 12.85 | 13.12 | 12.46 | 24.78M |
June 12, 2025 | 12.64 | 12.55 | 12.55 | 12.66 | 12.47 | 7.58M |
June 11, 2025 | 12.6 | 12.6 | 12.6 | 12.73 | 12.51 | 6.43M |
June 10, 2025 | 12.83 | 12.66 | 12.66 | 12.91 | 12.49 | 10.23M |
June 09, 2025 | 12.85 | 12.84 | 12.84 | 12.96 | 12.73 | 9.95M |
June 06, 2025 | 12.73 | 12.61 | 12.61 | 12.73 | 12.45 | 7.35M |
June 05, 2025 | 12.78 | 12.72 | 12.72 | 12.92 | 12.64 | 9.58M |
June 04, 2025 | 12.85 | 12.78 | 12.78 | 13 | 12.74 | 10.38M |
June 03, 2025 | 12.96 | 12.75 | 12.75 | 12.99 | 12.67 | 11.54M |
May 30, 2025 | 13.74 | 12.81 | 12.81 | 13.81 | 12.74 | 22.25M |
May 29, 2025 | 13.1 | 13.5 | 13.5 | 13.82 | 13.1 | 28.87M |
May 28, 2025 | 13.25 | 13.19 | 13.19 | 13.47 | 13 | 22.52M |
May 27, 2025 | 13.39 | 13.27 | 13.27 | 13.62 | 13.04 | 27.09M |
May 26, 2025 | 12.75 | 13.39 | 13.39 | 13.64 | 12.75 | 39.37M |