13.79
+0.18(+1.32%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.57 | 13.61 | 13.61 | 13.62 | 13.1 | 8.2M |
September 04, 2025 | 13.24 | 13.35 | 13.35 | 13.56 | 13.13 | 9.86M |
September 03, 2025 | 13.78 | 13.25 | 13.25 | 13.83 | 13.18 | 11.53M |
September 02, 2025 | 13.52 | 13.78 | 13.78 | 13.95 | 13.42 | 15.59M |
September 01, 2025 | 13.3 | 13.55 | 13.55 | 13.71 | 13.3 | 8.99M |
August 29, 2025 | 13.59 | 13.38 | 13.38 | 13.65 | 13.3 | 9.55M |
August 28, 2025 | 13.14 | 13.43 | 13.43 | 13.44 | 12.9 | 10.78M |
August 27, 2025 | 13.55 | 13.14 | 13.14 | 13.6 | 13.13 | 10.25M |
August 26, 2025 | 13.59 | 13.55 | 13.55 | 13.68 | 13.5 | 7.2M |
August 25, 2025 | 13.74 | 13.6 | 13.6 | 13.75 | 13.51 | 10.81M |
August 22, 2025 | 13.48 | 13.64 | 13.64 | 13.73 | 13.46 | 10.59M |
August 21, 2025 | 13.45 | 13.54 | 13.54 | 13.75 | 13.42 | 11.02M |
August 20, 2025 | 13.32 | 13.5 | 13.5 | 13.77 | 13.22 | 13.16M |
August 19, 2025 | 13.23 | 13.27 | 13.27 | 13.34 | 13.11 | 9.06M |
August 18, 2025 | 13 | 13.23 | 13.23 | 13.45 | 12.98 | 14.85M |
August 15, 2025 | 12.89 | 12.89 | 12.89 | 12.94 | 12.85 | 5.83M |
August 14, 2025 | 13.08 | 12.86 | 12.86 | 13.09 | 12.83 | 6.52M |
August 13, 2025 | 13.16 | 13.05 | 13.05 | 13.2 | 13.02 | 7.02M |
August 12, 2025 | 13.24 | 13.16 | 13.16 | 13.36 | 13.13 | 7.3M |
August 11, 2025 | 12.98 | 13.24 | 13.24 | 13.46 | 12.92 | 15.97M |
August 08, 2025 | 12.76 | 12.85 | 12.85 | 13.09 | 12.67 | 9.42M |
August 07, 2025 | 12.79 | 12.76 | 12.76 | 12.84 | 12.73 | 3.7M |
August 06, 2025 | 12.79 | 12.78 | 12.78 | 12.83 | 12.67 | 4.74M |
August 05, 2025 | 12.66 | 12.79 | 12.79 | 12.8 | 12.66 | 3.97M |
August 04, 2025 | 12.58 | 12.68 | 12.68 | 12.69 | 12.5 | 4.3M |
August 01, 2025 | 12.61 | 12.7 | 12.7 | 12.73 | 12.61 | 3.48M |
July 31, 2025 | 12.81 | 12.63 | 12.63 | 12.92 | 12.58 | 5.52M |
July 30, 2025 | 12.9 | 12.85 | 12.85 | 12.94 | 12.74 | 5.59M |
July 29, 2025 | 13.12 | 12.98 | 12.98 | 13.2 | 12.81 | 6.88M |
July 28, 2025 | 13.15 | 13.01 | 13.01 | 13.2 | 13 | 5.16M |
July 25, 2025 | 13.04 | 13.08 | 13.08 | 13.08 | 12.91 | 5.84M |
July 24, 2025 | 12.87 | 13.04 | 13.04 | 13.05 | 12.86 | 5.1M |
July 23, 2025 | 12.94 | 12.91 | 12.91 | 13.06 | 12.87 | 5.24M |
July 22, 2025 | 13.2 | 12.98 | 12.98 | 13.2 | 12.9 | 8.06M |
July 21, 2025 | 13.14 | 13.2 | 13.2 | 13.25 | 13.12 | 6.57M |
July 18, 2025 | 13.34 | 13.19 | 13.19 | 13.34 | 13.03 | 6.84M |
July 17, 2025 | 13.16 | 13.27 | 13.27 | 13.3 | 13.12 | 8.86M |
July 16, 2025 | 12.84 | 13.23 | 13.23 | 13.3 | 12.83 | 14.04M |
July 15, 2025 | 12.96 | 12.83 | 12.83 | 12.96 | 12.62 | 6.21M |
July 14, 2025 | 12.91 | 12.97 | 12.97 | 12.97 | 12.85 | 4.78M |
July 11, 2025 | 12.78 | 12.92 | 12.92 | 13.13 | 12.71 | 10.41M |
July 10, 2025 | 12.7 | 12.74 | 12.74 | 12.76 | 12.61 | 4.4M |
July 09, 2025 | 12.86 | 12.72 | 12.72 | 12.92 | 12.68 | 5.54M |
July 08, 2025 | 12.85 | 12.87 | 12.87 | 12.93 | 12.75 | 5.95M |
July 07, 2025 | 12.78 | 12.86 | 12.86 | 12.88 | 12.38 | 8.69M |
July 04, 2025 | 13.2 | 13.03 | 13.03 | 13.25 | 12.79 | 9.52M |
July 03, 2025 | 13.02 | 13.06 | 13.06 | 13.14 | 12.99 | 5.5M |
July 02, 2025 | 13.09 | 13.03 | 13.03 | 13.27 | 12.96 | 6.59M |
July 01, 2025 | 13.16 | 13.14 | 13.14 | 13.21 | 12.94 | 6.69M |
June 30, 2025 | 13 | 13.15 | 13.15 | 13.29 | 13 | 8.69M |
June 27, 2025 | 12.77 | 13 | 13 | 13.33 | 12.77 | 11.38M |
June 26, 2025 | 12.99 | 12.78 | 12.78 | 13 | 12.77 | 8.6M |
June 25, 2025 | 12.71 | 13 | 13 | 13.08 | 12.58 | 10.83M |
June 24, 2025 | 12.58 | 12.72 | 12.72 | 12.84 | 12.51 | 7.87M |
June 23, 2025 | 12.1 | 12.47 | 12.47 | 12.63 | 12.07 | 6.9M |
June 20, 2025 | 12.3 | 12.22 | 12.22 | 12.38 | 12.2 | 4.41M |
June 19, 2025 | 12.6 | 12.27 | 12.27 | 12.7 | 12.2 | 8.4M |
June 18, 2025 | 12.82 | 12.66 | 12.66 | 12.82 | 12.6 | 6.58M |
June 17, 2025 | 12.99 | 12.9 | 12.9 | 12.99 | 12.78 | 6.96M |
June 16, 2025 | 12.91 | 12.95 | 12.95 | 13.07 | 12.85 | 6.08M |