13.98
-0.06(-0.43%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.24 | 14.04 | 14.04 | 14.25 | 13.97 | 6.9M |
September 04, 2025 | 14.14 | 14.25 | 14.25 | 14.27 | 14.04 | 7.96M |
September 03, 2025 | 14.37 | 14.2 | 14.2 | 14.38 | 14.11 | 6.48M |
September 02, 2025 | 14.53 | 14.38 | 14.38 | 14.58 | 14.29 | 7.98M |
September 01, 2025 | 14.51 | 14.57 | 14.57 | 14.61 | 14.4 | 8.67M |
August 29, 2025 | 14.86 | 14.59 | 14.59 | 14.94 | 14.48 | 10.35M |
August 28, 2025 | 15.17 | 15.04 | 15.04 | 15.2 | 14.87 | 5.38M |
August 27, 2025 | 15.48 | 15.14 | 15.14 | 15.48 | 15.12 | 5.93M |
August 26, 2025 | 15.4 | 15.45 | 15.45 | 15.49 | 15.38 | 5.66M |
August 25, 2025 | 15.33 | 15.38 | 15.38 | 15.43 | 15.28 | 6.46M |
August 22, 2025 | 15.4 | 15.33 | 15.33 | 15.45 | 15.16 | 6.06M |
August 21, 2025 | 15.38 | 15.36 | 15.36 | 15.47 | 15.34 | 6.22M |
August 20, 2025 | 15.51 | 15.38 | 15.38 | 15.59 | 15.3 | 5.89M |
August 19, 2025 | 15.49 | 15.51 | 15.51 | 15.53 | 15.41 | 3.73M |
August 18, 2025 | 15.58 | 15.48 | 15.48 | 15.61 | 15.45 | 5.08M |
August 15, 2025 | 15.81 | 15.58 | 15.58 | 15.83 | 15.44 | 5.6M |
August 14, 2025 | 15.88 | 15.8 | 15.8 | 15.94 | 15.76 | 2.29M |
August 13, 2025 | 15.85 | 15.89 | 15.89 | 15.94 | 15.81 | 2.59M |
August 12, 2025 | 15.83 | 15.9 | 15.9 | 15.96 | 15.8 | 2.76M |
August 11, 2025 | 16.21 | 15.81 | 15.81 | 16.28 | 15.8 | 6.08M |
August 08, 2025 | 16.29 | 16.21 | 16.21 | 16.35 | 16.14 | 2.85M |
August 07, 2025 | 16.27 | 16.31 | 16.31 | 16.37 | 16.2 | 4.01M |
August 06, 2025 | 16.02 | 16.27 | 16.27 | 16.35 | 16.02 | 4.74M |
August 05, 2025 | 15.79 | 16.11 | 16.11 | 16.13 | 15.72 | 3.92M |
August 04, 2025 | 15.81 | 15.85 | 15.85 | 15.95 | 15.73 | 2.54M |
August 01, 2025 | 15.72 | 15.81 | 15.81 | 15.88 | 15.68 | 4.21M |
July 31, 2025 | 15.99 | 15.72 | 15.72 | 15.99 | 15.63 | 5.47M |
July 30, 2025 | 15.98 | 15.93 | 15.93 | 16.22 | 15.8 | 8.11M |
July 29, 2025 | 16.79 | 16.69 | 16.09 | 16.79 | 16.2 | 8.32M |
July 28, 2025 | 17.15 | 16.82 | 16.21 | 17.16 | 16.81 | 5.52M |
July 25, 2025 | 17.34 | 17.12 | 17.12 | 17.46 | 17.08 | 4.17M |
July 24, 2025 | 17.49 | 17.31 | 17.31 | 17.53 | 17.25 | 4.44M |
July 23, 2025 | 17.6 | 17.5 | 17.5 | 17.68 | 17.5 | 3.18M |
July 22, 2025 | 17.28 | 17.5 | 17.5 | 17.6 | 17.2 | 4.58M |
July 21, 2025 | 17.12 | 17.17 | 17.17 | 17.25 | 17.07 | 2.51M |
July 18, 2025 | 17.01 | 17.15 | 17.15 | 17.19 | 17 | 2.75M |
July 17, 2025 | 17.03 | 17.02 | 17.02 | 17.15 | 16.95 | 2.66M |
July 16, 2025 | 16.85 | 17.08 | 17.08 | 17.1 | 16.85 | 2.95M |
July 15, 2025 | 17.07 | 16.85 | 16.85 | 17.13 | 16.84 | 3.23M |
July 14, 2025 | 17.13 | 17.07 | 17.07 | 17.29 | 17.04 | 3.27M |
July 11, 2025 | 17.29 | 17.12 | 17.12 | 17.54 | 17.1 | 4.99M |
July 10, 2025 | 17.33 | 17.4 | 17.4 | 17.43 | 17.16 | 4.45M |
July 09, 2025 | 17 | 17.34 | 17.34 | 17.44 | 16.95 | 6.41M |
July 08, 2025 | 16.98 | 17.01 | 17.01 | 17.05 | 16.88 | 4.49M |
July 07, 2025 | 16.96 | 16.99 | 16.99 | 17.05 | 16.78 | 4.17M |
July 04, 2025 | 16.75 | 16.95 | 16.95 | 17.02 | 16.73 | 5.96M |
July 03, 2025 | 16.88 | 16.79 | 16.79 | 16.9 | 16.6 | 5.76M |
July 02, 2025 | 17.08 | 16.91 | 16.91 | 17.14 | 16.9 | 5.08M |
July 01, 2025 | 16.99 | 17.05 | 17.05 | 17.1 | 16.91 | 5.81M |
June 30, 2025 | 17.03 | 16.98 | 16.98 | 17.13 | 16.94 | 5.64M |
June 27, 2025 | 17.54 | 17.1 | 17.1 | 17.58 | 16.89 | 10.96M |
June 26, 2025 | 17.85 | 17.52 | 17.52 | 17.87 | 17.5 | 5.3M |
June 25, 2025 | 17.99 | 17.84 | 17.84 | 18.12 | 17.72 | 4.27M |
June 24, 2025 | 18.54 | 18 | 18 | 18.54 | 17.94 | 4.23M |
June 23, 2025 | 18.39 | 18.47 | 18.47 | 18.53 | 18.15 | 4.46M |
June 20, 2025 | 18.12 | 18.45 | 18.45 | 18.58 | 18 | 3.78M |
June 19, 2025 | 17.92 | 18.11 | 18.11 | 18.14 | 17.82 | 2.84M |
June 18, 2025 | 17.8 | 17.87 | 17.87 | 17.92 | 17.74 | 1.83M |
June 17, 2025 | 17.65 | 17.8 | 17.8 | 17.99 | 17.53 | 3.92M |
June 16, 2025 | 17.62 | 17.66 | 17.66 | 17.74 | 17.46 | 3.11M |