12.95
+0.08(+0.62%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.99 | 12.95 | 12.95 | 12.99 | 12.47 | 10.4M |
September 04, 2025 | 13.03 | 12.87 | 12.87 | 13.3 | 12.67 | 10.23M |
September 03, 2025 | 13.89 | 13 | 13 | 13.89 | 12.98 | 13.78M |
September 02, 2025 | 13.5 | 13.75 | 13.75 | 14.18 | 13.42 | 21.03M |
September 01, 2025 | 13.3 | 13.48 | 13.48 | 13.54 | 13.08 | 11.81M |
August 29, 2025 | 13.22 | 13.17 | 13.17 | 13.45 | 13.12 | 10.48M |
August 28, 2025 | 13.63 | 13.29 | 13.29 | 13.71 | 12.71 | 20.46M |
August 27, 2025 | 14.3 | 13.59 | 13.59 | 14.35 | 13.57 | 22.18M |
August 26, 2025 | 14.5 | 14.2 | 14.2 | 14.57 | 14.14 | 17.04M |
August 25, 2025 | 14.26 | 14.53 | 14.53 | 14.6 | 14.14 | 18.8M |
August 22, 2025 | 14.3 | 14.26 | 14.26 | 14.34 | 14.17 | 12.08M |
August 21, 2025 | 14.5 | 14.19 | 14.19 | 14.56 | 14.16 | 16.51M |
August 20, 2025 | 14.99 | 14.45 | 14.45 | 15.05 | 14.26 | 31.49M |
August 19, 2025 | 14.52 | 15.18 | 15.18 | 16.25 | 14.5 | 48.19M |
August 18, 2025 | 14.17 | 14.52 | 14.52 | 14.53 | 14.08 | 20.19M |
August 15, 2025 | 14.17 | 14.12 | 14.12 | 14.29 | 13.9 | 19M |
August 14, 2025 | 14.53 | 14.13 | 14.13 | 14.61 | 14.12 | 17.08M |
August 13, 2025 | 14.26 | 14.53 | 14.53 | 14.65 | 14 | 21.54M |
August 12, 2025 | 14.77 | 14.43 | 14.43 | 15.18 | 14.31 | 20.05M |
August 11, 2025 | 14.6 | 14.77 | 14.77 | 14.91 | 14.53 | 15.98M |
August 08, 2025 | 14.55 | 14.73 | 14.73 | 14.95 | 14.31 | 19.66M |
August 07, 2025 | 14.71 | 14.54 | 14.54 | 15.07 | 14.49 | 22.36M |
August 06, 2025 | 15.26 | 14.83 | 14.83 | 15.55 | 14.8 | 28.98M |
August 05, 2025 | 15.7 | 15.38 | 15.38 | 16 | 15.19 | 33.6M |
August 04, 2025 | 14.45 | 15.86 | 15.86 | 16.12 | 14.18 | 53.5M |
August 01, 2025 | 14.98 | 14.76 | 14.76 | 15.6 | 14.7 | 32.12M |
July 31, 2025 | 14.88 | 15.11 | 15.11 | 15.8 | 14.86 | 40.36M |
July 30, 2025 | 15.26 | 14.99 | 14.99 | 15.85 | 14.61 | 41.83M |
July 29, 2025 | 14.88 | 15.55 | 15.55 | 15.84 | 14.59 | 52.62M |
July 28, 2025 | 14.84 | 14.89 | 14.89 | 15.24 | 14.79 | 28.53M |
July 25, 2025 | 15.27 | 14.84 | 14.84 | 15.45 | 14.76 | 31.36M |
July 24, 2025 | 15.97 | 15.27 | 15.27 | 16.34 | 15.05 | 43.41M |
July 23, 2025 | 15.71 | 15.82 | 15.82 | 16.76 | 15.71 | 50.06M |
July 22, 2025 | 15.07 | 16.63 | 16.63 | 17.49 | 15.03 | 77.29M |
July 21, 2025 | 14.69 | 15.35 | 15.35 | 15.43 | 14.34 | 57.03M |
July 18, 2025 | 13.61 | 14.78 | 14.78 | 14.86 | 13.11 | 49.64M |
July 17, 2025 | 13.2 | 13.72 | 13.72 | 13.75 | 13.2 | 31.99M |
July 16, 2025 | 13.1 | 13.27 | 13.27 | 13.4 | 12.75 | 26.9M |
July 15, 2025 | 13.78 | 13.13 | 13.13 | 13.84 | 12.86 | 30.34M |
July 14, 2025 | 13.51 | 13.88 | 13.88 | 13.94 | 13.32 | 24.72M |
July 11, 2025 | 13.7 | 13.61 | 13.61 | 14.23 | 13.55 | 27.66M |
July 10, 2025 | 14.23 | 13.94 | 13.94 | 14.38 | 13.77 | 27.36M |
July 09, 2025 | 14.03 | 14.37 | 14.37 | 14.39 | 13.66 | 40.57M |
July 08, 2025 | 14.6 | 14.31 | 14.31 | 15.75 | 14.19 | 51.77M |
July 07, 2025 | 14.63 | 14.19 | 14.19 | 15.36 | 14.15 | 46.32M |
July 04, 2025 | 14.8 | 14.69 | 14.69 | 15.24 | 14.65 | 48.37M |
July 03, 2025 | 13.69 | 15.12 | 15.12 | 16.22 | 13.29 | 78.96M |
July 02, 2025 | 13.61 | 13.69 | 13.69 | 14.14 | 13.29 | 37.52M |
July 01, 2025 | 13.59 | 13.87 | 13.87 | 14.36 | 13.51 | 50.55M |
June 30, 2025 | 13.03 | 13.69 | 13.69 | 13.71 | 12.6 | 39.41M |
June 27, 2025 | 12.93 | 13.28 | 13.28 | 13.48 | 12.75 | 40.35M |
June 26, 2025 | 12.91 | 12.93 | 12.93 | 13.22 | 12.85 | 36.32M |
June 25, 2025 | 14.23 | 13.44 | 13.44 | 14.65 | 13.06 | 57.73M |
June 24, 2025 | 13.98 | 14.35 | 14.35 | 14.52 | 13.66 | 80.87M |
June 23, 2025 | 14.36 | 13.58 | 13.58 | 14.47 | 13.26 | 68.94M |
June 20, 2025 | 11.86 | 13.94 | 13.94 | 13.94 | 11.86 | 54.36M |
June 19, 2025 | 12.41 | 11.62 | 11.62 | 12.56 | 11.55 | 44.57M |
June 18, 2025 | 12.44 | 12.72 | 12.72 | 13.12 | 12.25 | 44.24M |
June 17, 2025 | 14.1 | 12.71 | 12.71 | 14.38 | 12.68 | 62.91M |
June 16, 2025 | 13.11 | 13.89 | 13.89 | 14.15 | 12.85 | 63.49M |