12.98
-0.23(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 13.22 | 12.98 | 12.98 | 13.37 | 12.96 | 26.92M |
| September 05, 2024 | 13.2 | 13.21 | 13.21 | 13.3 | 13.09 | 26.93M |
| September 04, 2024 | 12.88 | 13.2 | 13.2 | 13.32 | 12.75 | 54.2M |
| September 03, 2024 | 12.46 | 12.88 | 12.88 | 12.89 | 12.36 | 50.15M |
| September 02, 2024 | 12.85 | 12.49 | 12.49 | 13 | 12.47 | 43.67M |
| August 30, 2024 | 12.76 | 12.96 | 12.96 | 13.14 | 12.34 | 86.7M |
| August 29, 2024 | 12.65 | 13.06 | 13.06 | 13.14 | 12.65 | 49.04M |
| August 28, 2024 | 12.27 | 12.59 | 12.59 | 12.63 | 12.26 | 31.24M |
| August 27, 2024 | 12.56 | 12.32 | 12.32 | 12.58 | 12.28 | 25.93M |
| August 26, 2024 | 12.71 | 12.63 | 12.63 | 12.87 | 12.55 | 23.73M |
| August 23, 2024 | 12.75 | 12.69 | 12.69 | 12.92 | 12.64 | 22.58M |
| August 22, 2024 | 13.06 | 12.82 | 12.82 | 13.07 | 12.78 | 20.49M |
| August 21, 2024 | 13.06 | 13.01 | 13 | 13.16 | 12.93 | 14.79M |
| August 20, 2024 | 13.19 | 13.12 | 13.12 | 13.22 | 12.9 | 30.6M |
| August 19, 2024 | 13.33 | 13.25 | 13.25 | 13.45 | 13.14 | 22.04M |
| August 16, 2024 | 13.18 | 13.33 | 13.33 | 13.5 | 13.16 | 30.68M |
| August 15, 2024 | 13.1 | 13.19 | 13.19 | 13.33 | 12.94 | 26.51M |
| August 14, 2024 | 13.62 | 13.14 | 13.14 | 13.66 | 13.05 | 44.64M |
| August 13, 2024 | 13.47 | 13.58 | 13.58 | 13.61 | 13.41 | 19.87M |
| August 12, 2024 | 13.75 | 13.52 | 13.52 | 13.9 | 13.41 | 25.16M |
| August 09, 2024 | 13.78 | 13.6 | 13.6 | 14.12 | 13.6 | 32.41M |
| August 08, 2024 | 14.01 | 13.73 | 13.73 | 14.1 | 13.63 | 37.52M |
| August 07, 2024 | 13.88 | 14.09 | 14.09 | 14.28 | 13.88 | 39.43M |
| August 06, 2024 | 14.21 | 13.79 | 13.79 | 14.32 | 13.63 | 53.34M |
| August 05, 2024 | 14.44 | 14.07 | 14.07 | 14.65 | 14.07 | 33.03M |
| August 02, 2024 | 14.8 | 14.57 | 14.57 | 14.9 | 14.51 | 39.18M |
| August 01, 2024 | 14.98 | 14.99 | 14.99 | 15.25 | 14.86 | 38.26M |
| July 31, 2024 | 15.1 | 14.97 | 14.97 | 15.2 | 14.69 | 59.52M |
| July 30, 2024 | 15.2 | 15.1 | 15.1 | 15.39 | 15.01 | 24.9M |
| July 29, 2024 | 15.49 | 15.26 | 15.26 | 15.72 | 15.1 | 41.77M |
| July 26, 2024 | 14.95 | 15.49 | 15.49 | 15.55 | 14.83 | 65.71M |
| July 25, 2024 | 14.25 | 14.98 | 14.98 | 15.2 | 14.11 | 90.39M |
| July 24, 2024 | 14.03 | 14.24 | 14.24 | 14.44 | 13.99 | 31.67M |
| July 23, 2024 | 14.66 | 14.05 | 14.05 | 14.7 | 14.05 | 39.61M |
| July 22, 2024 | 14.3 | 14.58 | 14.58 | 14.89 | 14.06 | 58.25M |
| July 19, 2024 | 14 | 14.26 | 14.26 | 14.39 | 13.93 | 44.81M |
| July 18, 2024 | 14.16 | 14.04 | 14.04 | 14.17 | 13.72 | 55.02M |
| July 17, 2024 | 14.35 | 14.16 | 14.16 | 14.41 | 14.16 | 28.03M |
| July 16, 2024 | 14.57 | 14.41 | 14.41 | 14.67 | 13.99 | 66.56M |
| July 15, 2024 | 14.88 | 14.68 | 14.68 | 14.98 | 14.56 | 27.89M |
| July 12, 2024 | 15.22 | 15.06 | 15.06 | 15.25 | 14.81 | 40.11M |
| July 11, 2024 | 15.59 | 15.19 | 15.19 | 15.66 | 15.02 | 64.08M |
| July 10, 2024 | 15.95 | 15.37 | 15.37 | 15.98 | 15.32 | 59.92M |
| July 09, 2024 | 15.37 | 15.99 | 15.99 | 16.05 | 15.25 | 65.09M |
| July 08, 2024 | 15.3 | 15.3 | 15.3 | 15.65 | 15.16 | 44.25M |
| July 05, 2024 | 15.22 | 15.35 | 15.35 | 15.44 | 14.89 | 27.01M |
| July 04, 2024 | 15.19 | 15.29 | 15.29 | 15.72 | 15.19 | 45.43M |
| July 03, 2024 | 15.13 | 15.17 | 15.17 | 15.2 | 14.76 | 36.5M |
| July 02, 2024 | 15.85 | 15.13 | 15.13 | 15.99 | 14.48 | 102.06M |
| July 01, 2024 | 15.86 | 15.93 | 15.93 | 16.01 | 15.57 | 32.54M |
| June 28, 2024 | 15.1 | 15.85 | 15.85 | 16.1 | 15.1 | 62.8M |
| June 27, 2024 | 15.23 | 15.18 | 15.18 | 15.38 | 14.92 | 38.77M |
| June 26, 2024 | 15.26 | 15.32 | 15.32 | 15.39 | 15.12 | 31.05M |
| June 25, 2024 | 15.65 | 15.28 | 15.28 | 15.68 | 15.21 | 50.59M |
| June 24, 2024 | 15.67 | 15.7 | 15.7 | 16.2 | 15.66 | 67.17M |
| June 21, 2024 | 15.58 | 15.81 | 15.81 | 15.9 | 15.49 | 48.1M |
| June 20, 2024 | 15.51 | 15.62 | 15.62 | 15.98 | 15.5 | 66.39M |
| June 19, 2024 | 15.68 | 15.56 | 15.56 | 15.74 | 15.42 | 34.22M |
| June 18, 2024 | 15.38 | 15.63 | 15.63 | 15.66 | 15.3 | 57.8M |
| June 17, 2024 | 14.71 | 15.38 | 15.38 | 15.43 | 14.7 | 76.57M |