12.94
-0.24(-1.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 13.19 | 12.94 | 12.94 | 13.22 | 12.93 | 13M |
September 05, 2024 | 13.24 | 13.18 | 13.18 | 13.28 | 13.08 | 14.26M |
September 04, 2024 | 13.29 | 13.22 | 13.22 | 13.41 | 13.08 | 13.41M |
September 03, 2024 | 13.32 | 13.37 | 13.37 | 13.53 | 13.26 | 13.16M |
September 02, 2024 | 13.62 | 13.41 | 13.41 | 13.66 | 13.39 | 17.51M |
August 30, 2024 | 13.54 | 13.66 | 13.66 | 13.84 | 13.22 | 31.95M |
August 29, 2024 | 13.5 | 13.56 | 13.56 | 13.68 | 13.48 | 15.3M |
August 28, 2024 | 13.44 | 13.57 | 13.57 | 13.61 | 13.38 | 13.44M |
August 27, 2024 | 13.75 | 13.46 | 13.46 | 13.77 | 13.4 | 17.7M |
August 26, 2024 | 13.75 | 13.83 | 13.83 | 13.89 | 13.55 | 11.77M |
August 23, 2024 | 13.73 | 13.76 | 13.76 | 13.86 | 13.61 | 11.67M |
August 22, 2024 | 13.93 | 13.85 | 13.85 | 13.95 | 13.72 | 15.51M |
August 21, 2024 | 14.07 | 13.86 | 13.86 | 14.07 | 13.67 | 20.79M |
August 20, 2024 | 14.46 | 14.08 | 14.08 | 14.52 | 13.98 | 18.73M |
August 19, 2024 | 14.15 | 14.24 | 14.24 | 14.42 | 14.06 | 19.47M |
August 16, 2024 | 14.39 | 14.23 | 14.23 | 14.5 | 14.18 | 20.63M |
August 15, 2024 | 14.36 | 14.41 | 14.41 | 14.51 | 14.14 | 35.64M |
August 14, 2024 | 15.98 | 14.36 | 14.36 | 15.98 | 14.34 | 71.75M |
August 13, 2024 | 15.9 | 15.93 | 15.93 | 16.06 | 15.76 | 12.7M |
August 12, 2024 | 15.8 | 15.94 | 15.94 | 16.11 | 15.68 | 18.56M |
August 09, 2024 | 15.66 | 15.55 | 15.55 | 16.03 | 15.54 | 8.99M |
August 08, 2024 | 15.74 | 15.58 | 15.58 | 15.77 | 15.42 | 12.04M |
August 07, 2024 | 15.59 | 15.84 | 15.84 | 15.95 | 15.55 | 14.65M |
August 06, 2024 | 15.58 | 15.58 | 15.58 | 15.7 | 15.41 | 9.62M |
August 05, 2024 | 15.77 | 15.46 | 15.46 | 15.85 | 15.45 | 15.9M |
August 02, 2024 | 16.06 | 15.77 | 15.77 | 16.06 | 15.74 | 15.41M |
August 01, 2024 | 16.22 | 16.17 | 16.17 | 16.64 | 16.15 | 16.8M |
July 31, 2024 | 16.09 | 16.34 | 16.34 | 16.4 | 15.89 | 19.19M |
July 30, 2024 | 16.06 | 16.05 | 16.05 | 16.15 | 15.78 | 12.03M |
July 29, 2024 | 16.3 | 16.06 | 16.06 | 16.43 | 15.93 | 15.03M |
July 26, 2024 | 15.75 | 16.27 | 16.27 | 16.33 | 15.67 | 17.98M |
July 25, 2024 | 16.2 | 16.16 | 15.69 | 16.28 | 15.91 | 10.87M |
July 24, 2024 | 16.02 | 16.23 | 15.75 | 16.42 | 16.01 | 13.46M |
July 23, 2024 | 16.6 | 16.11 | 15.64 | 16.74 | 16.08 | 17.31M |
July 22, 2024 | 16.72 | 16.73 | 16.24 | 17.02 | 16.6 | 15.86M |
July 19, 2024 | 16.69 | 16.75 | 16.26 | 16.93 | 16.46 | 13.91M |
July 18, 2024 | 16.5 | 16.73 | 16.24 | 16.86 | 16.36 | 12.09M |
July 17, 2024 | 16.95 | 16.52 | 16.03 | 16.95 | 16.48 | 14.82M |
July 16, 2024 | 16.65 | 16.95 | 16.45 | 16.96 | 16.54 | 16.68M |
July 15, 2024 | 16.64 | 16.56 | 16.07 | 16.78 | 16.46 | 13.77M |
July 12, 2024 | 16.65 | 16.65 | 16.65 | 16.76 | 16.42 | 16.5M |
July 11, 2024 | 16.36 | 16.71 | 16.71 | 16.75 | 16.21 | 26.86M |
July 10, 2024 | 17.15 | 16.25 | 16.25 | 17.24 | 16.17 | 40.14M |
July 09, 2024 | 17.11 | 17.24 | 17.24 | 17.37 | 16.74 | 16.77M |
July 08, 2024 | 17.03 | 17.11 | 17.11 | 17.3 | 16.82 | 14.6M |
July 05, 2024 | 17.09 | 17.05 | 17.05 | 17.19 | 16.72 | 16.59M |
July 04, 2024 | 17.16 | 17.13 | 17.13 | 17.38 | 17.07 | 13.5M |
July 03, 2024 | 17.53 | 17.12 | 17.12 | 17.63 | 17.06 | 16.81M |
July 02, 2024 | 18.04 | 17.53 | 17.53 | 18.06 | 17.32 | 26.57M |
July 01, 2024 | 18.45 | 18.01 | 18.01 | 18.55 | 17.88 | 19.71M |
June 28, 2024 | 17.59 | 18.45 | 18.45 | 18.55 | 17.58 | 21.02M |
June 27, 2024 | 17.76 | 17.63 | 17.63 | 17.86 | 17.61 | 12.12M |
June 26, 2024 | 18.07 | 17.83 | 17.83 | 18.16 | 17.63 | 17.82M |
June 25, 2024 | 17.97 | 18.09 | 18.09 | 18.23 | 17.89 | 14.33M |
June 24, 2024 | 18.26 | 17.96 | 17.96 | 18.4 | 17.95 | 19.04M |
June 21, 2024 | 18.15 | 18.28 | 18.28 | 18.4 | 18.03 | 13.73M |
June 20, 2024 | 18.23 | 18.21 | 18.21 | 18.32 | 18.06 | 11.7M |
June 19, 2024 | 18.53 | 18.19 | 18.19 | 18.63 | 18.11 | 15.4M |
June 18, 2024 | 18.41 | 18.63 | 18.63 | 18.63 | 18.22 | 14.11M |
June 17, 2024 | 17.9 | 18.36 | 18.36 | 18.65 | 17.86 | 24.78M |