14.16
+0.19(+1.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 13.98 | 14.16 | 14.16 | 14.28 | 13.98 | 12.53M |
August 15, 2025 | 13.6 | 13.97 | 13.97 | 14 | 13.6 | 15.03M |
August 14, 2025 | 14.1 | 13.56 | 13.56 | 14.11 | 13.48 | 13.6M |
August 13, 2025 | 14.11 | 14.13 | 14.13 | 14.23 | 13.94 | 10.64M |
August 12, 2025 | 14.44 | 14.18 | 14.18 | 14.56 | 14 | 13.32M |
August 11, 2025 | 13.47 | 14.42 | 14.42 | 14.66 | 13.41 | 26.58M |
August 08, 2025 | 13.62 | 13.5 | 13.5 | 13.69 | 13.33 | 6.53M |
August 07, 2025 | 13.83 | 13.65 | 13.65 | 13.83 | 13.57 | 7.75M |
August 06, 2025 | 13.65 | 13.84 | 13.84 | 13.88 | 13.6 | 7.96M |
August 05, 2025 | 13.57 | 13.71 | 13.71 | 13.72 | 13.5 | 8.02M |
August 04, 2025 | 13.2 | 13.52 | 13.52 | 13.53 | 13.09 | 6.94M |
August 01, 2025 | 13.2 | 13.32 | 13.32 | 13.41 | 13.08 | 6.88M |
July 31, 2025 | 13.48 | 13.25 | 13.25 | 13.6 | 13.15 | 9.88M |
July 30, 2025 | 14.13 | 13.54 | 13.54 | 14.14 | 13.4 | 15.73M |
July 29, 2025 | 13.28 | 14.08 | 14.08 | 14.19 | 13.21 | 28.86M |
July 28, 2025 | 12.95 | 13.33 | 13.33 | 13.38 | 12.95 | 10.02M |
July 25, 2025 | 12.99 | 12.96 | 12.96 | 13.01 | 12.79 | 5.01M |
July 24, 2025 | 12.61 | 12.92 | 12.92 | 13.17 | 12.6 | 10.9M |
July 23, 2025 | 12.69 | 12.63 | 12.63 | 12.76 | 12.53 | 6.27M |
July 22, 2025 | 12.73 | 12.74 | 12.74 | 12.78 | 12.65 | 6.98M |
July 21, 2025 | 12.8 | 12.75 | 12.75 | 12.8 | 12.46 | 14.2M |
July 18, 2025 | 13.37 | 13.23 | 13.23 | 13.47 | 13.15 | 6.53M |
July 17, 2025 | 13.08 | 13.33 | 13.33 | 13.39 | 13.01 | 8.97M |
July 16, 2025 | 12.95 | 13.14 | 13.14 | 13.41 | 12.9 | 7.9M |
July 15, 2025 | 13.2 | 13 | 13 | 13.21 | 12.81 | 8.22M |
July 14, 2025 | 13.18 | 13.25 | 13.25 | 13.25 | 12.99 | 6.75M |
July 11, 2025 | 13.34 | 13.19 | 13.19 | 13.39 | 13.06 | 8.9M |
July 10, 2025 | 13.78 | 13.32 | 13.32 | 13.78 | 13.25 | 12.44M |
July 09, 2025 | 13.35 | 13.61 | 13.61 | 13.79 | 13.35 | 19.66M |
July 08, 2025 | 13.16 | 13.38 | 13.38 | 13.65 | 13.16 | 16.08M |
July 07, 2025 | 12.86 | 12.99 | 12.99 | 13.11 | 12.79 | 5.33M |
July 04, 2025 | 13.24 | 12.89 | 12.89 | 13.33 | 12.85 | 9.46M |
July 03, 2025 | 12.95 | 13.33 | 13.33 | 13.35 | 12.91 | 10.28M |
July 02, 2025 | 13.16 | 12.99 | 12.99 | 13.16 | 12.9 | 8.39M |
July 01, 2025 | 13.26 | 13.24 | 13.24 | 13.44 | 13.15 | 8.26M |
June 30, 2025 | 13.22 | 13.35 | 13.35 | 13.35 | 13.15 | 10.38M |
June 27, 2025 | 13.26 | 13.24 | 13.24 | 13.39 | 13.14 | 11.37M |
June 26, 2025 | 13.42 | 13.26 | 13.26 | 13.79 | 13.21 | 17.19M |
June 25, 2025 | 13.6 | 13.56 | 13.56 | 13.6 | 13.32 | 22.01M |
June 24, 2025 | 13.18 | 13.8 | 13.8 | 13.91 | 13.08 | 28.75M |
June 23, 2025 | 12.66 | 13.18 | 13.18 | 13.35 | 12.58 | 18.75M |
June 20, 2025 | 12.8 | 12.85 | 12.85 | 13.17 | 12.7 | 15.79M |
June 19, 2025 | 12.4 | 12.85 | 12.85 | 13.18 | 12.34 | 25.29M |
June 18, 2025 | 12.17 | 12.39 | 12.39 | 12.41 | 12.02 | 5.77M |
June 17, 2025 | 12.18 | 12.18 | 12.18 | 12.33 | 12.08 | 3.9M |
June 16, 2025 | 12.04 | 12.19 | 12.19 | 12.27 | 12.04 | 2.83M |
June 13, 2025 | 12.33 | 12.12 | 12.12 | 12.36 | 12.08 | 5.1M |
June 12, 2025 | 12.37 | 12.43 | 12.43 | 12.52 | 12.33 | 4.61M |
June 11, 2025 | 12.24 | 12.45 | 12.45 | 12.61 | 12.21 | 5.04M |
June 10, 2025 | 12.41 | 12.28 | 12.28 | 12.5 | 12.11 | 4.73M |
June 09, 2025 | 12.4 | 12.49 | 12.39 | 12.52 | 12.3 | 4.25M |
June 06, 2025 | 12.3 | 12.43 | 12.33 | 12.45 | 12.25 | 4.33M |
June 05, 2025 | 12.18 | 12.35 | 12.25 | 12.35 | 12.11 | 5.21M |
June 04, 2025 | 12 | 12.2 | 12.1 | 12.22 | 11.91 | 4.97M |
June 03, 2025 | 11.85 | 11.96 | 11.86 | 12.04 | 11.8 | 4.62M |
May 30, 2025 | 12.36 | 11.92 | 11.92 | 12.4 | 11.9 | 9.73M |
May 29, 2025 | 12.2 | 12.46 | 12.46 | 12.53 | 12.2 | 8.22M |
May 28, 2025 | 12.38 | 12.25 | 12.25 | 12.6 | 12.21 | 9.74M |
May 27, 2025 | 12.14 | 12.38 | 12.38 | 12.59 | 11.94 | 12.22M |
May 26, 2025 | 12.14 | 12.08 | 12.08 | 12.21 | 11.93 | 8.75M |