13.67
+0.13(+0.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.39 | 13.54 | 13.54 | 13.57 | 13.17 | 7.93M |
September 04, 2025 | 13.36 | 13.39 | 13.39 | 13.56 | 13.16 | 10.31M |
September 03, 2025 | 13.28 | 13.19 | 13.19 | 13.46 | 13.11 | 10.68M |
September 02, 2025 | 13.82 | 13.24 | 13.24 | 13.82 | 13.11 | 17.84M |
September 01, 2025 | 14.3 | 13.85 | 13.85 | 14.37 | 13.74 | 17.18M |
August 29, 2025 | 14.45 | 14.37 | 14.37 | 14.73 | 14.34 | 11.47M |
August 28, 2025 | 14.52 | 14.44 | 14.44 | 14.71 | 14.19 | 12.32M |
August 27, 2025 | 14.2 | 14.45 | 14.45 | 14.9 | 14.2 | 15.82M |
August 26, 2025 | 14.1 | 14.25 | 14.25 | 14.5 | 13.97 | 17.76M |
August 25, 2025 | 13.61 | 14.2 | 14.2 | 14.21 | 13.53 | 17.35M |
August 22, 2025 | 13.73 | 13.6 | 13.6 | 13.75 | 13.5 | 7.44M |
August 21, 2025 | 13.91 | 13.67 | 13.67 | 13.99 | 13.6 | 9.72M |
August 20, 2025 | 13.88 | 13.93 | 13.93 | 13.98 | 13.81 | 5.84M |
August 19, 2025 | 13.99 | 13.93 | 13.93 | 14.25 | 13.9 | 9.73M |
August 18, 2025 | 13.83 | 14 | 14 | 14.02 | 13.7 | 10.99M |
August 15, 2025 | 13.59 | 13.82 | 13.82 | 13.88 | 13.52 | 9.94M |
August 14, 2025 | 13.56 | 13.6 | 13.6 | 13.66 | 13.41 | 8.47M |
August 13, 2025 | 13.71 | 13.58 | 13.58 | 13.87 | 13.47 | 11.22M |
August 12, 2025 | 13.81 | 13.72 | 13.72 | 14.44 | 13.64 | 19.82M |
August 11, 2025 | 13.21 | 13.49 | 13.49 | 13.56 | 13.21 | 9.66M |
August 08, 2025 | 13.19 | 13.22 | 13.22 | 13.26 | 13.14 | 4.91M |
August 07, 2025 | 13.33 | 13.19 | 13.19 | 13.4 | 13.17 | 6.77M |
August 06, 2025 | 13.56 | 13.37 | 13.37 | 13.61 | 13.27 | 7.11M |
August 05, 2025 | 13.16 | 13.49 | 13.49 | 13.61 | 13.1 | 12M |
August 04, 2025 | 13.39 | 13.17 | 13.17 | 13.4 | 13.08 | 9.94M |
August 01, 2025 | 13.1 | 13.43 | 13.43 | 13.75 | 13.1 | 15.81M |
July 31, 2025 | 13.14 | 13.14 | 13.14 | 13.32 | 13.06 | 7.59M |
July 30, 2025 | 13.18 | 13.14 | 13.14 | 13.31 | 13.05 | 6.48M |
July 29, 2025 | 13.27 | 13.23 | 13.23 | 13.34 | 13.05 | 6.42M |
July 28, 2025 | 13.18 | 13.21 | 13.21 | 13.34 | 12.96 | 9.53M |
July 25, 2025 | 13.09 | 13.12 | 13.12 | 13.28 | 13.01 | 6.84M |
July 24, 2025 | 13.11 | 13.12 | 13.12 | 13.15 | 12.93 | 6.82M |
July 23, 2025 | 13.17 | 13.05 | 13.05 | 13.25 | 13.03 | 6.88M |
July 22, 2025 | 13.15 | 13.19 | 13.19 | 13.38 | 13.12 | 8.13M |
July 21, 2025 | 13.28 | 13.15 | 13.15 | 13.3 | 13.11 | 7.86M |
July 18, 2025 | 13.3 | 13.24 | 13.24 | 13.4 | 13.21 | 5.83M |
July 17, 2025 | 13.51 | 13.32 | 13.32 | 13.58 | 13.24 | 9.21M |
July 16, 2025 | 13.45 | 13.5 | 13.5 | 13.72 | 13.23 | 11.41M |
July 15, 2025 | 13.39 | 13.5 | 13.5 | 13.52 | 13.17 | 14.8M |
July 14, 2025 | 13.35 | 13.44 | 13.44 | 13.62 | 13.31 | 11.84M |
July 11, 2025 | 13.68 | 13.37 | 13.37 | 14 | 13.34 | 17.65M |
July 10, 2025 | 13.46 | 13.4 | 13.4 | 13.73 | 13.13 | 22.32M |
July 09, 2025 | 13.83 | 13.63 | 13.63 | 14.36 | 13.48 | 24.19M |
July 08, 2025 | 13.21 | 13.82 | 13.82 | 14.19 | 13.01 | 23.95M |
July 07, 2025 | 13.5 | 13.2 | 13.2 | 13.81 | 13.13 | 20.05M |
July 04, 2025 | 12.96 | 13.61 | 13.61 | 13.76 | 12.88 | 26.21M |
July 03, 2025 | 12.86 | 13.05 | 13.05 | 13.19 | 12.78 | 16.04M |
July 02, 2025 | 12.73 | 12.77 | 12.77 | 12.88 | 12.48 | 17.06M |
July 01, 2025 | 12.19 | 12.87 | 12.87 | 13.28 | 12.08 | 22.14M |
June 30, 2025 | 12.2 | 12.12 | 12.12 | 12.28 | 11.97 | 7.01M |
June 27, 2025 | 12.03 | 12.21 | 12.21 | 12.25 | 11.97 | 8.41M |
June 26, 2025 | 12.07 | 12.05 | 12.05 | 12.13 | 11.93 | 8.4M |
June 25, 2025 | 12.41 | 12.12 | 12.12 | 12.49 | 12.03 | 10.29M |
June 24, 2025 | 12.15 | 12.4 | 12.4 | 12.49 | 12.08 | 11.38M |
June 23, 2025 | 12.04 | 12.15 | 12.15 | 12.19 | 11.86 | 13.69M |
June 20, 2025 | 11.86 | 12.25 | 12.25 | 12.79 | 11.85 | 25.57M |
June 19, 2025 | 11.91 | 12 | 12 | 12.08 | 11.7 | 14.03M |
June 18, 2025 | 11.9 | 11.97 | 11.97 | 12.07 | 11.71 | 14.99M |
June 17, 2025 | 11.28 | 11.95 | 11.95 | 12.03 | 11.19 | 32.31M |
June 16, 2025 | 10.82 | 11.27 | 11.27 | 11.39 | 10.79 | 16.46M |