13.19
+0.06(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.05 | 13.13 | 13.13 | 13.19 | 12.65 | 3.87M |
| September 04, 2025 | 12.71 | 12.99 | 12.99 | 13.23 | 12.6 | 5.51M |
| September 03, 2025 | 13.26 | 12.7 | 12.7 | 13.33 | 12.65 | 4.54M |
| September 02, 2025 | 13.29 | 13.18 | 13.18 | 13.47 | 12.92 | 4.33M |
| September 01, 2025 | 13.48 | 13.33 | 13.33 | 13.54 | 13.2 | 4.47M |
| August 29, 2025 | 13.41 | 13.48 | 13.48 | 13.55 | 13.3 | 4.12M |
| August 28, 2025 | 13.53 | 13.48 | 13.48 | 13.63 | 12.96 | 6.46M |
| August 27, 2025 | 13.82 | 13.53 | 13.53 | 14 | 13.53 | 4.38M |
| August 26, 2025 | 13.64 | 13.85 | 13.85 | 14.07 | 13.55 | 5.46M |
| August 25, 2025 | 13.97 | 13.77 | 13.77 | 14.01 | 13.42 | 6.2M |
| August 22, 2025 | 13.66 | 13.95 | 13.95 | 14.07 | 13.57 | 5.44M |
| August 21, 2025 | 13.63 | 13.65 | 13.65 | 13.76 | 13.5 | 4.81M |
| August 20, 2025 | 13.44 | 13.64 | 13.64 | 13.88 | 13.36 | 7.79M |
| August 19, 2025 | 13.01 | 13.61 | 13.61 | 13.61 | 12.86 | 6.89M |
| August 18, 2025 | 12.88 | 13.03 | 13.03 | 13.16 | 12.78 | 5.65M |
| August 15, 2025 | 13.05 | 12.88 | 12.88 | 13.19 | 12.81 | 6.79M |
| August 14, 2025 | 13.53 | 13.07 | 13.07 | 13.55 | 13.06 | 7.55M |
| August 13, 2025 | 13.78 | 13.53 | 13.53 | 14.09 | 13.44 | 7.03M |
| August 12, 2025 | 13.79 | 13.75 | 13.75 | 13.84 | 13.48 | 6.97M |
| August 11, 2025 | 12.97 | 13.61 | 13.61 | 13.74 | 12.95 | 10.77M |
| August 08, 2025 | 12.71 | 12.92 | 12.92 | 12.94 | 12.61 | 4.96M |
| August 07, 2025 | 12.9 | 12.79 | 12.79 | 12.98 | 12.67 | 8.31M |
| August 06, 2025 | 12.49 | 12.96 | 12.96 | 12.97 | 12.38 | 11.16M |
| August 05, 2025 | 12.48 | 12.55 | 12.55 | 12.67 | 12.15 | 8.27M |
| August 04, 2025 | 12.35 | 12.54 | 12.54 | 12.66 | 12.3 | 5.67M |
| August 01, 2025 | 12.48 | 12.46 | 12.46 | 12.48 | 12.27 | 4.93M |
| July 31, 2025 | 12.33 | 12.48 | 12.48 | 12.6 | 12.33 | 5.86M |
| July 30, 2025 | 12.29 | 12.45 | 12.45 | 12.53 | 12.19 | 6.79M |
| July 29, 2025 | 12.56 | 12.46 | 12.46 | 12.79 | 12.3 | 8.56M |
| July 28, 2025 | 12.59 | 12.57 | 12.57 | 12.95 | 12.37 | 12.64M |
| July 25, 2025 | 11.9 | 12.69 | 12.69 | 12.88 | 11.7 | 18.44M |
| July 24, 2025 | 11.26 | 12.13 | 12.13 | 12.37 | 11.26 | 17.05M |
| July 23, 2025 | 11.54 | 11.36 | 11.36 | 11.98 | 11.22 | 11.63M |
| July 22, 2025 | 11.37 | 11.18 | 11.18 | 11.45 | 11.11 | 7.69M |
| July 21, 2025 | 11.27 | 11.38 | 11.38 | 12.11 | 11.27 | 12.57M |
| July 18, 2025 | 11.07 | 11.39 | 11.39 | 11.43 | 11.01 | 7.26M |
| July 17, 2025 | 10.97 | 11.1 | 11.1 | 11.19 | 10.96 | 4.22M |
| July 16, 2025 | 11.18 | 11.03 | 11.03 | 11.2 | 10.9 | 5.98M |
| July 15, 2025 | 11 | 11.16 | 11.16 | 11.16 | 10.77 | 7.27M |
| July 14, 2025 | 10.71 | 10.9 | 10.9 | 11 | 10.69 | 5.95M |
| July 11, 2025 | 10.74 | 10.71 | 10.71 | 10.79 | 10.52 | 4.23M |
| July 10, 2025 | 10.35 | 10.71 | 10.71 | 10.72 | 10.35 | 5.66M |
| July 09, 2025 | 10.48 | 10.42 | 10.42 | 10.48 | 10.34 | 2.6M |
| July 08, 2025 | 10.38 | 10.42 | 10.42 | 10.53 | 10.3 | 3.81M |
| July 07, 2025 | 10.21 | 10.36 | 10.36 | 10.37 | 10.21 | 2.57M |
| July 04, 2025 | 10.5 | 10.29 | 10.29 | 10.51 | 10.22 | 4.74M |
| July 03, 2025 | 10.35 | 10.5 | 10.5 | 10.5 | 10.32 | 3.72M |
| July 02, 2025 | 10.39 | 10.37 | 10.37 | 10.43 | 10.25 | 4.09M |
| July 01, 2025 | 10.38 | 10.3 | 10.3 | 10.47 | 10.15 | 5.61M |
| June 30, 2025 | 10.04 | 10.31 | 10.31 | 10.47 | 9.93 | 10.37M |
| June 27, 2025 | 9.92 | 10.03 | 10.03 | 10.16 | 9.88 | 4.81M |
| June 26, 2025 | 10.04 | 9.94 | 9.94 | 10.1 | 9.87 | 5.8M |
| June 25, 2025 | 10.16 | 10.08 | 10.08 | 10.24 | 9.96 | 4.73M |
| June 24, 2025 | 10.06 | 10.11 | 10.11 | 10.22 | 10.01 | 5.25M |
| June 23, 2025 | 9.8 | 9.99 | 9.99 | 10.14 | 9.58 | 7.15M |
| June 20, 2025 | 9.32 | 10 | 10 | 10.2 | 9.16 | 11.44M |
| June 19, 2025 | 9.55 | 9.32 | 9.32 | 9.65 | 9.26 | 4.04M |
| June 18, 2025 | 9.68 | 9.58 | 9.58 | 9.69 | 9.53 | 2.63M |
| June 17, 2025 | 9.72 | 9.68 | 9.68 | 9.83 | 9.61 | 3.65M |
| June 16, 2025 | 9.75 | 9.71 | 9.71 | 9.85 | 9.63 | 3.75M |