13.48
-0.05(-0.37%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.09 | 13.53 | 13.53 | 13.65 | 13.03 | 7.61M |
September 04, 2025 | 13.54 | 13.1 | 13.1 | 13.61 | 12.9 | 10.66M |
September 03, 2025 | 13.83 | 13.7 | 13.7 | 14.3 | 13.6 | 13.99M |
September 02, 2025 | 13.62 | 13.72 | 13.72 | 13.81 | 13.29 | 9.35M |
September 01, 2025 | 13.78 | 13.67 | 13.67 | 13.87 | 13.62 | 7.03M |
August 29, 2025 | 13.74 | 13.78 | 13.78 | 14.03 | 13.55 | 10.02M |
August 28, 2025 | 13.7 | 13.75 | 13.75 | 13.86 | 13.3 | 11.1M |
August 27, 2025 | 14.1 | 13.72 | 13.72 | 14.26 | 13.72 | 11.99M |
August 26, 2025 | 14.44 | 14.16 | 14.16 | 14.46 | 14.12 | 13.58M |
August 25, 2025 | 14.75 | 14.36 | 14.36 | 14.97 | 14.2 | 20.56M |
August 22, 2025 | 14.13 | 14.55 | 14.55 | 14.9 | 14.04 | 19.79M |
August 21, 2025 | 14.14 | 14.28 | 14.23 | 14.34 | 13.91 | 14.86M |
August 20, 2025 | 13.79 | 14.11 | 14.06 | 14.15 | 13.71 | 16.2M |
August 19, 2025 | 13.73 | 13.79 | 13.74 | 13.89 | 13.61 | 9.36M |
August 18, 2025 | 13.73 | 13.76 | 13.76 | 13.85 | 13.66 | 10.63M |
August 15, 2025 | 13.4 | 13.81 | 13.81 | 13.82 | 13.4 | 9.73M |
August 14, 2025 | 13.77 | 13.45 | 13.45 | 13.83 | 13.38 | 11.17M |
August 13, 2025 | 13.86 | 13.81 | 13.81 | 13.91 | 13.73 | 11.66M |
August 12, 2025 | 13.6 | 13.86 | 13.86 | 13.97 | 13.49 | 18.2M |
August 11, 2025 | 13.43 | 13.7 | 13.7 | 13.82 | 13.25 | 23.75M |
August 08, 2025 | 13.08 | 13.1 | 13.1 | 13.27 | 12.95 | 8.22M |
August 07, 2025 | 13.2 | 13.08 | 13.08 | 13.25 | 13.03 | 5.48M |
August 06, 2025 | 13.07 | 13.2 | 13.2 | 13.2 | 13.03 | 5.67M |
August 05, 2025 | 12.94 | 13.09 | 13.09 | 13.09 | 12.94 | 5.06M |
August 04, 2025 | 12.84 | 12.95 | 12.95 | 12.97 | 12.71 | 4.29M |
August 01, 2025 | 12.76 | 12.84 | 12.84 | 12.91 | 12.76 | 3.17M |
July 31, 2025 | 12.85 | 12.77 | 12.77 | 12.92 | 12.74 | 4.71M |
July 30, 2025 | 13.04 | 12.87 | 12.87 | 13.04 | 12.78 | 5.99M |
July 29, 2025 | 13.16 | 13.02 | 13.02 | 13.17 | 12.82 | 9.87M |
July 28, 2025 | 13.42 | 13.22 | 13.22 | 13.45 | 13.18 | 7.56M |
July 25, 2025 | 13.28 | 13.33 | 13.33 | 13.42 | 13.18 | 7.75M |
July 24, 2025 | 13.16 | 13.26 | 13.26 | 13.27 | 13.16 | 5.59M |
July 23, 2025 | 13.45 | 13.19 | 13.19 | 13.45 | 13.15 | 9.38M |
July 22, 2025 | 13.33 | 13.45 | 13.45 | 13.73 | 13.31 | 11.9M |
July 21, 2025 | 13.2 | 13.36 | 13.36 | 13.36 | 13.19 | 8.68M |
July 18, 2025 | 13.33 | 13.24 | 13.24 | 13.34 | 13.13 | 6.97M |
July 17, 2025 | 13.2 | 13.32 | 13.32 | 13.32 | 13.11 | 8.13M |
July 16, 2025 | 13.12 | 13.16 | 13.16 | 13.22 | 13.05 | 5.28M |
July 15, 2025 | 13.23 | 13.15 | 13.15 | 13.38 | 12.97 | 8.93M |
July 14, 2025 | 13.11 | 13.24 | 13.24 | 13.25 | 13.06 | 6.66M |
July 11, 2025 | 13.08 | 13.11 | 13.11 | 13.15 | 13.01 | 5.93M |
July 10, 2025 | 13.03 | 13.08 | 13.08 | 13.1 | 12.97 | 5.14M |
July 09, 2025 | 13.09 | 13.1 | 13.1 | 13.28 | 13.06 | 8.13M |
July 08, 2025 | 12.9 | 13.05 | 13.05 | 13.14 | 12.86 | 5.86M |
July 07, 2025 | 12.91 | 12.9 | 12.9 | 12.94 | 12.78 | 4.33M |
July 04, 2025 | 13.09 | 12.87 | 12.87 | 13.09 | 12.85 | 4.98M |
July 03, 2025 | 12.99 | 13.05 | 13.05 | 13.11 | 12.98 | 4.84M |
July 02, 2025 | 13.19 | 13.04 | 13.04 | 13.31 | 13.01 | 6.2M |
July 01, 2025 | 13.09 | 13.19 | 13.19 | 13.27 | 13.01 | 8.34M |
June 30, 2025 | 13.01 | 13.09 | 13.09 | 13.1 | 12.91 | 6.31M |
June 27, 2025 | 13.08 | 13.01 | 13.01 | 13.2 | 12.99 | 7.04M |
June 26, 2025 | 13.2 | 12.99 | 12.99 | 13.29 | 12.98 | 11.59M |
June 25, 2025 | 12.73 | 13.24 | 13.24 | 13.28 | 12.66 | 16.77M |
June 24, 2025 | 12.45 | 12.75 | 12.75 | 12.78 | 12.44 | 9.35M |
June 23, 2025 | 12.26 | 12.37 | 12.37 | 12.42 | 12.12 | 5.22M |
June 20, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.24 | 5.1M |
June 19, 2025 | 12.78 | 12.33 | 12.33 | 12.82 | 12.3 | 8.84M |
June 18, 2025 | 12.94 | 12.78 | 12.78 | 12.96 | 12.63 | 7.3M |
June 17, 2025 | 12.92 | 12.96 | 12.96 | 12.99 | 12.85 | 5.06M |
June 16, 2025 | 12.7 | 12.92 | 12.92 | 12.95 | 12.7 | 5.82M |