13.71
+0.16(+1.18%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.35 | 13.55 | 13.55 | 13.64 | 13.25 | 8.31M |
September 04, 2025 | 13.41 | 13.3 | 13.3 | 13.68 | 13.16 | 8.13M |
September 03, 2025 | 13.85 | 13.4 | 13.4 | 13.98 | 13.39 | 8.53M |
September 02, 2025 | 14.35 | 13.76 | 13.76 | 14.36 | 13.67 | 11.33M |
September 01, 2025 | 14.14 | 14.25 | 14.25 | 14.54 | 14.13 | 9.8M |
August 29, 2025 | 14.15 | 14.09 | 14.09 | 14.31 | 14 | 9.66M |
August 28, 2025 | 14.35 | 14.25 | 14.25 | 14.55 | 13.78 | 14.37M |
August 27, 2025 | 14.99 | 14.3 | 14.3 | 15.02 | 14.3 | 21.05M |
August 26, 2025 | 15.03 | 14.96 | 14.96 | 15.12 | 14.91 | 14.34M |
August 25, 2025 | 15.25 | 15.12 | 15.12 | 15.42 | 14.95 | 28.14M |
August 22, 2025 | 14.6 | 15.26 | 15.26 | 15.74 | 14.24 | 46.32M |
August 21, 2025 | 13.85 | 14.79 | 14.79 | 15.14 | 13.74 | 35.17M |
August 20, 2025 | 13.95 | 13.89 | 13.89 | 13.96 | 13.68 | 12.24M |
August 19, 2025 | 14.08 | 13.96 | 13.96 | 14.1 | 13.84 | 12.05M |
August 18, 2025 | 14.19 | 14.08 | 14.08 | 14.32 | 14.01 | 14.05M |
August 15, 2025 | 13.85 | 14.19 | 14.19 | 14.2 | 13.85 | 9.46M |
August 14, 2025 | 14.36 | 13.82 | 13.82 | 14.45 | 13.78 | 12.48M |
August 13, 2025 | 14.47 | 14.43 | 14.43 | 14.56 | 14.29 | 9.35M |
August 12, 2025 | 14.09 | 14.4 | 14.4 | 14.54 | 14.09 | 14.57M |
August 11, 2025 | 13.63 | 14.17 | 14.17 | 14.38 | 13.55 | 16.73M |
August 08, 2025 | 13.67 | 13.56 | 13.56 | 13.75 | 13.51 | 7.3M |
August 07, 2025 | 13.6 | 13.68 | 13.68 | 13.87 | 13.55 | 10.62M |
August 06, 2025 | 13.64 | 13.64 | 13.64 | 13.72 | 13.56 | 6.79M |
August 05, 2025 | 13.67 | 13.62 | 13.62 | 13.74 | 13.53 | 5.92M |
August 04, 2025 | 13.5 | 13.67 | 13.67 | 13.72 | 13.41 | 8.55M |
August 01, 2025 | 13.6 | 13.62 | 13.62 | 13.78 | 13.55 | 7.35M |
July 31, 2025 | 13.75 | 13.65 | 13.65 | 13.98 | 13.55 | 11.19M |
July 30, 2025 | 13.86 | 13.83 | 13.83 | 14.08 | 13.66 | 9.33M |
July 29, 2025 | 13.88 | 13.92 | 13.92 | 13.95 | 13.75 | 8.07M |
July 28, 2025 | 13.52 | 13.89 | 13.89 | 14.02 | 13.46 | 12.23M |
July 25, 2025 | 13.53 | 13.54 | 13.54 | 13.68 | 13.46 | 8.58M |
July 24, 2025 | 13.33 | 13.56 | 13.56 | 13.58 | 13.3 | 10.03M |
July 23, 2025 | 13.52 | 13.35 | 13.35 | 13.64 | 13.34 | 9.79M |
July 22, 2025 | 13.6 | 13.51 | 13.51 | 13.68 | 13.36 | 12.81M |
July 21, 2025 | 13.2 | 13.72 | 13.72 | 13.78 | 13.15 | 16.19M |
July 18, 2025 | 13.12 | 13.2 | 13.2 | 13.35 | 13.06 | 9.54M |
July 17, 2025 | 13.18 | 13.11 | 13.11 | 13.2 | 13.01 | 10.23M |
July 16, 2025 | 12.99 | 13.18 | 13.18 | 13.32 | 12.92 | 14.13M |
July 15, 2025 | 12.93 | 13.02 | 13.02 | 13.06 | 12.81 | 11M |
July 14, 2025 | 13.17 | 12.9 | 12.9 | 13.19 | 12.83 | 16.82M |
July 11, 2025 | 12.34 | 13.07 | 13.07 | 13.24 | 12.24 | 24.81M |
July 10, 2025 | 12.2 | 12.33 | 12.33 | 12.34 | 12.16 | 5.23M |
July 09, 2025 | 12.34 | 12.23 | 12.23 | 12.38 | 12.2 | 5.15M |
July 08, 2025 | 12.1 | 12.32 | 12.32 | 12.35 | 12.05 | 8.78M |
July 07, 2025 | 12.08 | 12.07 | 12.07 | 12.17 | 12 | 4.36M |
July 04, 2025 | 12.29 | 12.09 | 12.09 | 12.33 | 12.08 | 6.71M |
July 03, 2025 | 12.23 | 12.28 | 12.28 | 12.37 | 12.21 | 4.94M |
July 02, 2025 | 12.32 | 12.22 | 12.22 | 12.36 | 12.12 | 5.74M |
July 01, 2025 | 12.36 | 12.32 | 12.32 | 12.39 | 12.22 | 5.46M |
June 30, 2025 | 12.23 | 12.31 | 12.31 | 12.35 | 12.14 | 6.57M |
June 27, 2025 | 12.13 | 12.11 | 12.11 | 12.23 | 12.1 | 5.66M |
June 26, 2025 | 12.22 | 12.12 | 12.12 | 12.32 | 12.1 | 5.56M |
June 25, 2025 | 12.22 | 12.22 | 12.22 | 12.27 | 12.07 | 7.34M |
June 24, 2025 | 11.79 | 12.19 | 12.19 | 12.2 | 11.79 | 7.84M |
June 23, 2025 | 11.63 | 11.79 | 11.79 | 11.8 | 11.56 | 4.3M |
June 20, 2025 | 11.68 | 11.66 | 11.66 | 11.86 | 11.64 | 3.95M |
June 19, 2025 | 11.88 | 11.67 | 11.67 | 11.95 | 11.61 | 6.1M |
June 18, 2025 | 11.94 | 11.88 | 11.88 | 12.08 | 11.8 | 5.65M |
June 17, 2025 | 12.05 | 12.03 | 12.03 | 12.22 | 11.93 | 6.22M |
June 16, 2025 | 11.96 | 11.98 | 11.98 | 12.07 | 11.91 | 4.05M |