13.31
-0.2(-1.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 30, 2025 | 13.48 | 13.31 | 13.31 | 13.48 | 13.25 | 27.62M |
May 29, 2025 | 13.25 | 13.51 | 13.51 | 13.52 | 13.22 | 33.52M |
May 28, 2025 | 13.22 | 13.26 | 13.26 | 13.33 | 13.22 | 24.86M |
May 27, 2025 | 13.28 | 13.21 | 13.21 | 13.3 | 13.16 | 19.92M |
May 26, 2025 | 13.18 | 13.28 | 13.28 | 13.31 | 13.17 | 22.6M |
May 23, 2025 | 13.4 | 13.2 | 13.2 | 13.44 | 13.19 | 33.65M |
May 22, 2025 | 13.44 | 13.4 | 13.4 | 13.57 | 13.38 | 30.24M |
May 21, 2025 | 13.73 | 13.47 | 13.47 | 13.74 | 13.41 | 56.05M |
May 20, 2025 | 13.71 | 13.74 | 13.74 | 13.79 | 13.6 | 23.73M |
May 19, 2025 | 13.68 | 13.76 | 13.76 | 13.86 | 13.63 | 20.55M |
May 16, 2025 | 13.68 | 13.68 | 13.68 | 13.84 | 13.67 | 24.12M |
May 15, 2025 | 14.09 | 13.72 | 13.72 | 14.1 | 13.72 | 39.33M |
May 14, 2025 | 14.05 | 14.08 | 14.08 | 14.2 | 13.92 | 39.35M |
May 13, 2025 | 14.19 | 14.05 | 14.05 | 14.24 | 14.02 | 32.98M |
May 12, 2025 | 14 | 14.09 | 14.09 | 14.15 | 13.99 | 30.71M |
May 09, 2025 | 14.17 | 13.94 | 13.94 | 14.17 | 13.88 | 32.33M |
May 08, 2025 | 13.98 | 14.17 | 14.17 | 14.24 | 13.93 | 42.07M |
May 07, 2025 | 14.15 | 13.98 | 13.98 | 14.25 | 13.93 | 40.65M |
May 06, 2025 | 13.91 | 14.06 | 14.06 | 14.08 | 13.91 | 39.99M |
April 30, 2025 | 13.87 | 13.91 | 13.91 | 13.98 | 13.86 | 24.25M |
April 29, 2025 | 13.98 | 13.87 | 13.87 | 13.99 | 13.82 | 26.07M |
April 28, 2025 | 14.1 | 13.96 | 13.96 | 14.12 | 13.86 | 32.79M |
April 25, 2025 | 13.8 | 14.14 | 14.14 | 14.21 | 13.77 | 57.17M |
April 24, 2025 | 14.07 | 13.9 | 13.9 | 14.08 | 13.87 | 30.37M |
April 23, 2025 | 14.07 | 14.06 | 14.06 | 14.12 | 13.88 | 38.34M |
April 22, 2025 | 13.88 | 13.97 | 13.97 | 14.18 | 13.81 | 44.14M |
April 21, 2025 | 13.82 | 13.9 | 13.9 | 14.07 | 13.69 | 41.64M |
April 18, 2025 | 13.33 | 13.83 | 13.83 | 13.95 | 13.33 | 72.22M |
April 17, 2025 | 13.28 | 13.38 | 13.38 | 13.48 | 13.21 | 25.23M |
April 16, 2025 | 13.38 | 13.38 | 13.38 | 13.43 | 13.16 | 31.11M |
April 15, 2025 | 13.55 | 13.44 | 13.44 | 13.62 | 13.31 | 34.84M |
April 14, 2025 | 13.53 | 13.64 | 13.64 | 13.85 | 13.49 | 53.26M |
April 11, 2025 | 13.3 | 13.4 | 13.4 | 13.52 | 13.24 | 44.63M |
April 10, 2025 | 13.49 | 13.43 | 13.43 | 13.65 | 13.3 | 73.87M |
April 09, 2025 | 12.51 | 13.05 | 13.05 | 13.18 | 12.1 | 80.24M |
April 08, 2025 | 12.7 | 12.8 | 12.8 | 13.04 | 12.59 | 71.38M |
April 07, 2025 | 13.3 | 12.74 | 12.74 | 13.44 | 12.74 | 90.06M |
April 03, 2025 | 14.25 | 14.15 | 14.15 | 14.37 | 14.01 | 54.76M |
April 02, 2025 | 14.46 | 14.41 | 14.41 | 14.58 | 14.39 | 41.99M |
April 01, 2025 | 14.67 | 14.52 | 14.52 | 14.72 | 14.45 | 48.86M |
March 31, 2025 | 14.51 | 14.56 | 14.56 | 14.67 | 14.38 | 63.83M |
March 28, 2025 | 14.64 | 14.6 | 14.6 | 14.82 | 14.55 | 70.18M |
March 27, 2025 | 14.83 | 14.67 | 14.67 | 14.94 | 14.45 | 80.95M |
March 26, 2025 | 14.86 | 14.82 | 14.82 | 15.13 | 14.78 | 90.53M |
March 25, 2025 | 15.42 | 14.98 | 14.98 | 15.61 | 14.9 | 144.3M |
March 24, 2025 | 16.05 | 15.64 | 15.64 | 16.07 | 15.14 | 186.91M |
March 21, 2025 | 15.16 | 15.77 | 15.77 | 16.14 | 15.16 | 256.05M |
March 20, 2025 | 15.08 | 15.16 | 15.16 | 15.39 | 14.93 | 119.78M |
March 19, 2025 | 15.35 | 15.01 | 15.01 | 15.36 | 14.94 | 126.11M |
March 18, 2025 | 15.47 | 15.35 | 15.35 | 15.66 | 15.26 | 162.25M |
March 17, 2025 | 16.25 | 15.58 | 15.58 | 16.28 | 15.46 | 270.4M |
March 14, 2025 | 14.64 | 15.28 | 15.28 | 15.37 | 14.64 | 239.73M |
March 13, 2025 | 14.28 | 14.36 | 14.36 | 14.56 | 14.23 | 102.6M |
March 12, 2025 | 14.1 | 14.25 | 14.25 | 14.39 | 14.02 | 78.21M |
March 11, 2025 | 13.96 | 14.08 | 14.08 | 14.08 | 13.9 | 45.27M |
March 10, 2025 | 14.13 | 14.13 | 14.13 | 14.2 | 14.01 | 43.45M |
March 07, 2025 | 14.32 | 14.13 | 14.13 | 14.32 | 14.09 | 63.34M |
March 06, 2025 | 14.13 | 14.33 | 14.33 | 14.4 | 14.06 | 96.6M |
March 05, 2025 | 14.08 | 14.05 | 14.05 | 14.16 | 13.92 | 48.12M |
March 04, 2025 | 13.99 | 14.05 | 14.05 | 14.06 | 13.91 | 69.41M |