13.30
+0.01(+0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13.28 | 13.3 | 13.3 | 13.35 | 13.24 | 5.86M |
September 05, 2025 | 13.39 | 13.29 | 13.29 | 13.4 | 13.24 | 6.43M |
September 04, 2025 | 13.33 | 13.42 | 13.42 | 13.44 | 13.17 | 9.13M |
September 03, 2025 | 13.49 | 13.36 | 13.36 | 13.51 | 13.27 | 9.33M |
September 02, 2025 | 13.54 | 13.44 | 13.44 | 13.58 | 13.43 | 7.94M |
September 01, 2025 | 13.41 | 13.52 | 13.52 | 13.55 | 13.3 | 9.71M |
August 29, 2025 | 13.4 | 13.41 | 13.41 | 13.56 | 13.38 | 9.77M |
August 28, 2025 | 13.72 | 13.53 | 13.53 | 13.72 | 13.38 | 12.18M |
August 27, 2025 | 13.88 | 13.74 | 13.74 | 13.89 | 13.7 | 9.89M |
August 26, 2025 | 13.94 | 13.89 | 13.89 | 13.97 | 13.87 | 10.08M |
August 25, 2025 | 13.87 | 13.94 | 13.94 | 13.94 | 13.86 | 9.59M |
August 22, 2025 | 13.93 | 13.86 | 13.86 | 13.94 | 13.78 | 6.97M |
August 21, 2025 | 13.76 | 13.9 | 13.9 | 13.92 | 13.73 | 8.46M |
August 20, 2025 | 13.8 | 13.77 | 13.77 | 13.83 | 13.7 | 6.99M |
August 19, 2025 | 13.83 | 13.84 | 13.84 | 13.86 | 13.76 | 6.27M |
August 18, 2025 | 13.8 | 13.83 | 13.83 | 13.89 | 13.76 | 7.19M |
August 15, 2025 | 13.94 | 13.8 | 13.8 | 13.94 | 13.7 | 12.76M |
August 14, 2025 | 14.01 | 13.95 | 13.95 | 14.05 | 13.95 | 5.81M |
August 13, 2025 | 14.09 | 14.01 | 14.01 | 14.09 | 13.98 | 8.27M |
August 12, 2025 | 14 | 14.09 | 14.09 | 14.12 | 13.99 | 5.47M |
August 11, 2025 | 14.28 | 14.06 | 14.06 | 14.29 | 14.05 | 11.58M |
August 08, 2025 | 14.26 | 14.25 | 14.25 | 14.3 | 14.23 | 4.63M |
August 07, 2025 | 14.22 | 14.26 | 14.26 | 14.27 | 14.14 | 6.72M |
August 06, 2025 | 14.3 | 14.22 | 14.22 | 14.35 | 14.22 | 4.96M |
August 05, 2025 | 14.23 | 14.25 | 14.25 | 14.3 | 14.14 | 4.96M |
August 04, 2025 | 14.13 | 14.2 | 14.2 | 14.23 | 14.1 | 5.21M |
August 01, 2025 | 14.15 | 14.18 | 14.18 | 14.28 | 14.12 | 6.35M |
July 31, 2025 | 14.37 | 14.16 | 14.16 | 14.4 | 14.12 | 8.89M |
July 30, 2025 | 14.4 | 14.41 | 14.41 | 14.53 | 14.26 | 8.69M |
July 29, 2025 | 14.94 | 14.91 | 14.42 | 14.95 | 14.74 | 10.02M |
July 28, 2025 | 15.2 | 14.96 | 14.47 | 15.21 | 14.94 | 12.63M |
July 25, 2025 | 15.33 | 15.19 | 14.69 | 15.37 | 15.17 | 7.24M |
July 24, 2025 | 15.33 | 15.32 | 14.82 | 15.34 | 15.12 | 10.53M |
July 23, 2025 | 15.2 | 15.32 | 15.32 | 15.41 | 15.2 | 15.75M |
July 22, 2025 | 15.04 | 15.13 | 15.13 | 15.2 | 15.04 | 12M |
July 21, 2025 | 15.05 | 15.04 | 15.04 | 15.08 | 15 | 6.12M |
July 18, 2025 | 14.99 | 15.05 | 15.05 | 15.09 | 14.99 | 5.75M |
July 17, 2025 | 15.08 | 14.99 | 14.99 | 15.15 | 14.99 | 7.47M |
July 16, 2025 | 15.05 | 15.08 | 15.08 | 15.11 | 15.01 | 6.16M |
July 15, 2025 | 15.22 | 15.06 | 15.06 | 15.28 | 15.02 | 11.44M |
July 14, 2025 | 15.23 | 15.22 | 15.22 | 15.32 | 15.2 | 9.37M |
July 11, 2025 | 15.39 | 15.23 | 15.23 | 15.55 | 15.23 | 13.5M |
July 10, 2025 | 15.25 | 15.38 | 15.38 | 15.39 | 15.25 | 6.87M |
July 09, 2025 | 15.17 | 15.29 | 15.29 | 15.32 | 15.06 | 9.27M |
July 08, 2025 | 15.4 | 15.16 | 15.16 | 15.46 | 15.15 | 14.68M |
July 07, 2025 | 15.31 | 15.42 | 15.42 | 15.43 | 15.18 | 6.82M |
July 04, 2025 | 15.24 | 15.3 | 15.3 | 15.49 | 15.24 | 9.5M |
July 03, 2025 | 15.37 | 15.26 | 15.26 | 15.37 | 15.22 | 7.15M |
July 02, 2025 | 15.47 | 15.37 | 15.37 | 15.6 | 15.27 | 8.92M |
July 01, 2025 | 15.33 | 15.46 | 15.46 | 15.49 | 15.33 | 8.36M |
June 30, 2025 | 15.35 | 15.34 | 15.34 | 15.5 | 15.28 | 9.57M |
June 27, 2025 | 15.57 | 15.41 | 15.41 | 15.58 | 15.25 | 13.07M |
June 26, 2025 | 15.72 | 15.57 | 15.57 | 15.72 | 15.52 | 11.53M |
June 25, 2025 | 15.78 | 15.72 | 15.72 | 15.88 | 15.66 | 8.88M |
June 24, 2025 | 15.82 | 15.77 | 15.77 | 15.91 | 15.62 | 12.13M |
June 23, 2025 | 16.03 | 15.86 | 15.86 | 16.07 | 15.72 | 7.14M |
June 20, 2025 | 15.74 | 16 | 16 | 16.08 | 15.72 | 7.19M |
June 19, 2025 | 15.79 | 15.78 | 15.78 | 15.94 | 15.75 | 6.03M |
June 18, 2025 | 15.76 | 15.78 | 15.78 | 15.86 | 15.75 | 6.08M |
June 17, 2025 | 15.79 | 15.76 | 15.76 | 15.96 | 15.74 | 8.36M |