13.06
-0.08(-0.61%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 13.16 | 13.06 | 13.06 | 13.18 | 13 | 1.96M |
September 29, 2025 | 13.01 | 13.14 | 13.14 | 13.2 | 12.68 | 3.06M |
September 26, 2025 | 12.99 | 12.94 | 12.94 | 13.18 | 12.7 | 3.26M |
September 25, 2025 | 13.13 | 13 | 13 | 13.29 | 12.85 | 3.8M |
September 24, 2025 | 12.6 | 13.12 | 13.12 | 13.28 | 12.37 | 4.77M |
September 23, 2025 | 12.72 | 12.6 | 12.6 | 12.78 | 11.91 | 5M |
September 22, 2025 | 12.79 | 12.68 | 12.68 | 12.88 | 12.51 | 2.12M |
September 19, 2025 | 12.96 | 12.78 | 12.78 | 13.07 | 12.56 | 3.29M |
September 18, 2025 | 13.47 | 12.94 | 12.94 | 13.47 | 12.7 | 3.26M |
September 17, 2025 | 13.39 | 13.41 | 13.41 | 13.55 | 13.25 | 2.05M |
September 16, 2025 | 13.1 | 13.39 | 13.39 | 13.42 | 13.04 | 2.99M |
September 15, 2025 | 13 | 13.08 | 13.08 | 13.13 | 12.9 | 2.13M |
September 12, 2025 | 13.36 | 13.04 | 13.04 | 13.42 | 12.99 | 2.78M |
September 11, 2025 | 13.05 | 13.23 | 13.23 | 13.27 | 12.88 | 2.1M |
September 10, 2025 | 12.97 | 13.12 | 13.12 | 13.21 | 12.86 | 2.79M |
September 09, 2025 | 13.14 | 12.97 | 12.97 | 13.29 | 12.83 | 3.12M |
September 08, 2025 | 13.06 | 13.16 | 13.16 | 13.26 | 12.84 | 4.42M |
September 05, 2025 | 12.45 | 12.73 | 12.73 | 12.75 | 12.3 | 2.78M |
September 04, 2025 | 12.34 | 12.43 | 12.43 | 12.77 | 12.23 | 4.18M |
September 03, 2025 | 12.68 | 12.34 | 12.34 | 12.92 | 12.26 | 3.07M |
September 02, 2025 | 13.05 | 12.68 | 12.68 | 13.11 | 12.35 | 4.25M |
September 01, 2025 | 12.7 | 12.99 | 12.99 | 13.35 | 12.65 | 6.31M |
August 29, 2025 | 12.96 | 12.64 | 12.64 | 13.12 | 12.45 | 4.87M |
August 28, 2025 | 13.06 | 12.76 | 12.76 | 13.35 | 12.27 | 6.61M |
August 27, 2025 | 13.77 | 12.99 | 12.99 | 13.85 | 12.98 | 5.77M |
August 26, 2025 | 13.74 | 13.81 | 13.81 | 13.93 | 13.54 | 3.8M |
August 25, 2025 | 13.77 | 13.69 | 13.69 | 13.95 | 13.62 | 3.45M |
August 22, 2025 | 13.79 | 13.76 | 13.76 | 13.91 | 13.6 | 3.11M |
August 21, 2025 | 14.04 | 13.85 | 13.85 | 14.04 | 13.79 | 2.66M |
August 20, 2025 | 13.9 | 13.93 | 13.93 | 13.95 | 13.73 | 3M |
August 19, 2025 | 13.83 | 13.9 | 13.9 | 14 | 13.62 | 4.21M |
August 18, 2025 | 13.6 | 13.84 | 13.84 | 13.99 | 13.56 | 3.58M |
August 15, 2025 | 13.4 | 13.52 | 13.52 | 13.73 | 13.4 | 2.94M |
August 14, 2025 | 14.1 | 13.44 | 13.44 | 14.1 | 13.43 | 4.68M |
August 13, 2025 | 14.2 | 13.97 | 13.97 | 14.21 | 13.94 | 2.71M |
August 12, 2025 | 14.24 | 14.1 | 14.1 | 14.34 | 13.97 | 3.26M |
August 11, 2025 | 14.13 | 14.19 | 14.19 | 14.21 | 13.96 | 3.31M |
August 08, 2025 | 14.16 | 14.06 | 14.06 | 14.24 | 13.9 | 3.15M |
August 07, 2025 | 14.32 | 14.16 | 14.16 | 14.42 | 13.98 | 3.96M |
August 06, 2025 | 13.96 | 14.1 | 14.1 | 14.2 | 13.83 | 4.71M |
August 05, 2025 | 13.96 | 13.93 | 13.93 | 14.09 | 13.65 | 5.01M |
August 04, 2025 | 13.61 | 13.72 | 13.72 | 13.82 | 13.38 | 6.09M |
August 01, 2025 | 14.44 | 13.75 | 13.75 | 14.45 | 13.69 | 8.61M |
July 31, 2025 | 13.55 | 14.16 | 14.16 | 14.85 | 13.51 | 12.85M |
July 30, 2025 | 13.55 | 13.65 | 13.65 | 13.7 | 13.36 | 4.1M |
July 29, 2025 | 13.43 | 13.52 | 13.52 | 14.25 | 13.29 | 4.4M |
July 28, 2025 | 13.28 | 13.37 | 13.37 | 13.54 | 13.13 | 3.52M |
July 25, 2025 | 13.03 | 13.28 | 13.28 | 13.34 | 12.86 | 3.84M |
July 24, 2025 | 12.89 | 12.97 | 12.97 | 13.08 | 12.81 | 2.03M |
July 23, 2025 | 13.02 | 12.81 | 12.81 | 13.07 | 12.77 | 2.27M |
July 22, 2025 | 13.14 | 12.95 | 12.95 | 13.27 | 12.92 | 2.8M |
July 21, 2025 | 12.82 | 13.07 | 13.07 | 13.15 | 12.8 | 3.25M |
July 18, 2025 | 12.79 | 12.82 | 12.82 | 12.91 | 12.64 | 1.62M |
July 17, 2025 | 12.81 | 12.76 | 12.76 | 12.95 | 12.68 | 2.05M |
July 16, 2025 | 12.57 | 12.8 | 12.8 | 12.87 | 12.57 | 2.14M |
July 15, 2025 | 12.81 | 12.6 | 12.6 | 12.88 | 12.42 | 2.37M |
July 14, 2025 | 12.64 | 12.81 | 12.81 | 12.82 | 12.63 | 2.36M |
July 11, 2025 | 12.67 | 12.69 | 12.69 | 12.74 | 12.51 | 1.69M |
July 10, 2025 | 12.66 | 12.7 | 12.7 | 12.78 | 12.5 | 2.44M |
July 09, 2025 | 12.69 | 12.64 | 12.64 | 12.85 | 12.59 | 2.01M |