13.46
+1.776356839400251e-15(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13.41 | 13.47 | 13.47 | 13.49 | 13.34 | 5.63M |
September 05, 2025 | 13.33 | 13.46 | 13.46 | 13.46 | 13.22 | 5.83M |
September 04, 2025 | 13.34 | 13.33 | 13.33 | 13.41 | 13.15 | 6.4M |
September 03, 2025 | 13.53 | 13.33 | 13.33 | 13.62 | 13.3 | 6.29M |
September 02, 2025 | 13.81 | 13.55 | 13.55 | 13.84 | 13.49 | 9.69M |
September 01, 2025 | 13.85 | 13.81 | 13.81 | 13.94 | 13.8 | 6.78M |
August 29, 2025 | 14.17 | 13.84 | 13.84 | 14.23 | 13.82 | 12.13M |
August 28, 2025 | 13.9 | 14.17 | 14.17 | 14.48 | 13.7 | 17.48M |
August 27, 2025 | 14.39 | 13.91 | 13.91 | 14.47 | 13.9 | 17.01M |
August 26, 2025 | 14.3 | 14.52 | 14.52 | 14.85 | 14.23 | 14.93M |
August 25, 2025 | 14.39 | 14.3 | 14.3 | 14.39 | 14.2 | 10.41M |
August 22, 2025 | 14.1 | 14.25 | 14.25 | 14.25 | 14.07 | 10.12M |
August 21, 2025 | 14.25 | 14.11 | 14.11 | 14.31 | 14.05 | 9.75M |
August 20, 2025 | 13.93 | 14.24 | 14.24 | 14.34 | 13.86 | 13.24M |
August 19, 2025 | 13.95 | 13.96 | 13.96 | 14.03 | 13.89 | 8.12M |
August 18, 2025 | 13.91 | 13.95 | 13.95 | 14.04 | 13.86 | 10.95M |
August 15, 2025 | 13.71 | 13.91 | 13.91 | 13.91 | 13.68 | 8.08M |
August 14, 2025 | 13.95 | 13.7 | 13.7 | 13.98 | 13.69 | 8.39M |
August 13, 2025 | 13.92 | 13.93 | 13.93 | 13.97 | 13.84 | 6.89M |
August 12, 2025 | 14.05 | 13.91 | 13.91 | 14.05 | 13.9 | 7.22M |
August 11, 2025 | 13.98 | 14.06 | 14.06 | 14.1 | 13.92 | 9.38M |
August 08, 2025 | 13.78 | 13.91 | 13.91 | 13.94 | 13.7 | 8.22M |
August 07, 2025 | 13.84 | 13.84 | 13.84 | 13.92 | 13.74 | 7.54M |
August 06, 2025 | 13.74 | 13.76 | 13.76 | 13.8 | 13.63 | 6.23M |
August 05, 2025 | 13.63 | 13.8 | 13.8 | 13.84 | 13.63 | 7.43M |
August 04, 2025 | 13.53 | 13.61 | 13.61 | 13.65 | 13.51 | 4.91M |
August 01, 2025 | 13.54 | 13.62 | 13.62 | 13.7 | 13.54 | 5.94M |
July 31, 2025 | 13.9 | 13.66 | 13.66 | 14.17 | 13.63 | 9.91M |
July 30, 2025 | 13.92 | 13.77 | 13.77 | 13.92 | 13.72 | 7.07M |
July 29, 2025 | 13.9 | 13.92 | 13.92 | 14 | 13.78 | 8.66M |
July 28, 2025 | 14.08 | 13.95 | 13.95 | 14.13 | 13.91 | 9.23M |
July 25, 2025 | 14.35 | 14.14 | 14.14 | 14.35 | 14.12 | 10.36M |
July 24, 2025 | 14.08 | 14.28 | 14.28 | 14.39 | 14.08 | 13.08M |
July 23, 2025 | 14.75 | 14.15 | 14.15 | 14.75 | 14.15 | 23.42M |
July 22, 2025 | 14.8 | 14.82 | 14.82 | 14.95 | 14.28 | 37.69M |
July 21, 2025 | 14.05 | 15.06 | 15.06 | 15.15 | 13.8 | 42.21M |
July 18, 2025 | 13.68 | 13.77 | 13.77 | 13.78 | 13.66 | 6.44M |
July 17, 2025 | 13.64 | 13.68 | 13.68 | 13.72 | 13.61 | 4.98M |
July 16, 2025 | 13.66 | 13.69 | 13.69 | 13.74 | 13.58 | 5.95M |
July 15, 2025 | 13.64 | 13.64 | 13.64 | 13.78 | 13.55 | 7.71M |
July 14, 2025 | 13.8 | 13.68 | 13.68 | 13.93 | 13.6 | 11.3M |
July 11, 2025 | 13.5 | 13.44 | 13.44 | 13.53 | 13.35 | 6.92M |
July 10, 2025 | 13.33 | 13.48 | 13.48 | 13.52 | 13.33 | 6.35M |
July 09, 2025 | 13.4 | 13.39 | 13.39 | 13.7 | 13.35 | 9.62M |
July 08, 2025 | 13.12 | 13.42 | 13.42 | 13.42 | 13.12 | 9.88M |
July 07, 2025 | 13.17 | 13.15 | 13.15 | 13.19 | 13.11 | 4.08M |
July 04, 2025 | 13.24 | 13.21 | 13.21 | 13.35 | 13.13 | 7.62M |
July 03, 2025 | 13.2 | 13.22 | 13.22 | 13.32 | 13.17 | 5.95M |
July 02, 2025 | 13.15 | 13.19 | 13.19 | 13.25 | 13.04 | 6.41M |
July 01, 2025 | 13.16 | 13.15 | 13.15 | 13.22 | 13.11 | 4.16M |
June 30, 2025 | 13.17 | 13.16 | 13.16 | 13.19 | 13.1 | 4.83M |
June 27, 2025 | 13.1 | 13.18 | 13.18 | 13.23 | 13.09 | 4.87M |
June 26, 2025 | 13.24 | 13.09 | 13.09 | 13.24 | 13.06 | 6.48M |
June 25, 2025 | 13.21 | 13.22 | 13.22 | 13.24 | 13.1 | 5.38M |
June 24, 2025 | 13.2 | 13.2 | 13.2 | 13.24 | 13.02 | 5.97M |
June 23, 2025 | 12.77 | 12.95 | 12.95 | 12.99 | 12.76 | 3.1M |
June 20, 2025 | 12.85 | 12.92 | 12.92 | 13.07 | 12.82 | 3.74M |
June 19, 2025 | 12.94 | 12.88 | 12.88 | 13.08 | 12.85 | 3.89M |
June 18, 2025 | 13.06 | 13 | 13 | 13.09 | 12.9 | 3.72M |
June 17, 2025 | 13.12 | 13.05 | 13.05 | 13.16 | 13 | 5.04M |