13.67
+0.44(+3.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.1 | 13.23 | 13.23 | 13.26 | 12.95 | 24.38M |
September 04, 2025 | 13.08 | 13.09 | 13.09 | 13.29 | 12.94 | 31.3M |
September 03, 2025 | 13.34 | 13.08 | 13.08 | 13.39 | 13.06 | 20.62M |
September 02, 2025 | 13.4 | 13.26 | 13.26 | 13.45 | 13.17 | 28.14M |
September 01, 2025 | 13.48 | 13.36 | 13.36 | 13.54 | 13.32 | 26.19M |
August 29, 2025 | 13.4 | 13.46 | 13.46 | 13.55 | 13.34 | 28.56M |
August 28, 2025 | 13.25 | 13.4 | 13.4 | 13.44 | 13.04 | 30.28M |
August 27, 2025 | 13.68 | 13.27 | 13.27 | 13.72 | 13.27 | 37.37M |
August 26, 2025 | 13.55 | 13.68 | 13.68 | 13.76 | 13.4 | 38.65M |
August 25, 2025 | 13.74 | 13.59 | 13.59 | 13.86 | 13.37 | 77.47M |
August 22, 2025 | 13.72 | 13.73 | 13.73 | 13.81 | 13.62 | 26.66M |
August 21, 2025 | 13.89 | 13.72 | 13.72 | 13.92 | 13.65 | 25.8M |
August 20, 2025 | 13.69 | 13.79 | 13.79 | 13.95 | 13.64 | 32.53M |
August 19, 2025 | 13.7 | 13.76 | 13.76 | 13.84 | 13.59 | 39.87M |
August 18, 2025 | 14.01 | 13.75 | 13.75 | 14.12 | 13.67 | 67.37M |
August 15, 2025 | 13.23 | 14.17 | 14.17 | 14.35 | 13.23 | 73.15M |
August 14, 2025 | 13.37 | 13.26 | 13.26 | 13.45 | 13.21 | 29.72M |
August 13, 2025 | 13.09 | 13.4 | 13.4 | 13.46 | 13.09 | 41.94M |
August 12, 2025 | 13.11 | 13.08 | 13.08 | 13.17 | 13.02 | 21.57M |
August 11, 2025 | 13.05 | 13.13 | 13.13 | 13.17 | 12.93 | 29.06M |
August 08, 2025 | 12.77 | 13.02 | 13.02 | 13.05 | 12.74 | 37.16M |
August 07, 2025 | 12.79 | 12.8 | 12.8 | 12.87 | 12.63 | 21.45M |
August 06, 2025 | 12.69 | 12.72 | 12.72 | 12.78 | 12.66 | 14.82M |
August 05, 2025 | 12.55 | 12.7 | 12.7 | 12.75 | 12.51 | 20.76M |
August 04, 2025 | 12.38 | 12.56 | 12.56 | 12.58 | 12.37 | 18.55M |
August 01, 2025 | 12.31 | 12.38 | 12.38 | 12.46 | 12.31 | 16.3M |
July 31, 2025 | 12.68 | 12.36 | 12.36 | 12.73 | 12.31 | 44.52M |
July 30, 2025 | 12.87 | 12.73 | 12.73 | 12.91 | 12.67 | 38.81M |
July 29, 2025 | 12.82 | 12.87 | 12.87 | 12.88 | 12.74 | 18.61M |
July 28, 2025 | 12.97 | 12.85 | 12.85 | 12.97 | 12.8 | 25.64M |
July 25, 2025 | 13.06 | 13 | 13 | 13.21 | 12.99 | 26.5M |
July 24, 2025 | 12.8 | 13.07 | 13.07 | 13.07 | 12.71 | 34.69M |
July 23, 2025 | 12.97 | 12.81 | 12.81 | 13 | 12.79 | 29.22M |
July 22, 2025 | 12.8 | 12.96 | 12.96 | 12.96 | 12.69 | 31.6M |
July 21, 2025 | 12.64 | 12.8 | 12.8 | 12.86 | 12.63 | 37.15M |
July 18, 2025 | 12.45 | 12.52 | 12.52 | 12.65 | 12.44 | 40.83M |
July 17, 2025 | 12.52 | 12.42 | 12.42 | 12.54 | 12.4 | 25.37M |
July 16, 2025 | 12.54 | 12.52 | 12.52 | 12.59 | 12.46 | 16.34M |
July 15, 2025 | 12.65 | 12.56 | 12.56 | 12.7 | 12.52 | 14.59M |
July 14, 2025 | 12.68 | 12.65 | 12.65 | 12.79 | 12.65 | 16.85M |
July 11, 2025 | 12.61 | 12.67 | 12.67 | 12.78 | 12.55 | 22.23M |
July 10, 2025 | 12.43 | 12.58 | 12.58 | 12.6 | 12.43 | 17.83M |
July 09, 2025 | 12.6 | 12.44 | 12.44 | 12.64 | 12.42 | 16.65M |
July 08, 2025 | 12.46 | 12.58 | 12.58 | 12.61 | 12.46 | 14.71M |
July 07, 2025 | 12.42 | 12.46 | 12.46 | 12.47 | 12.38 | 15.73M |
July 04, 2025 | 12.54 | 12.43 | 12.43 | 12.56 | 12.41 | 15.5M |
July 03, 2025 | 12.61 | 12.55 | 12.55 | 12.67 | 12.46 | 22.9M |
July 02, 2025 | 12.5 | 12.59 | 12.59 | 12.75 | 12.43 | 21.61M |
July 01, 2025 | 12.44 | 12.49 | 12.49 | 12.5 | 12.32 | 13.87M |
June 30, 2025 | 12.56 | 12.42 | 12.42 | 12.59 | 12.37 | 18.64M |
June 27, 2025 | 12.45 | 12.51 | 12.51 | 12.68 | 12.41 | 26.46M |
June 26, 2025 | 12.25 | 12.37 | 12.37 | 12.48 | 12.22 | 18.41M |
June 25, 2025 | 12.16 | 12.25 | 12.25 | 12.26 | 12.14 | 12.24M |
June 24, 2025 | 12.13 | 12.25 | 12.13 | 12.27 | 12.09 | 12.96M |
June 23, 2025 | 12.08 | 12.09 | 12.09 | 12.15 | 12.06 | 9.49M |
June 20, 2025 | 12.13 | 12.13 | 12.13 | 12.21 | 12.11 | 10.73M |
June 19, 2025 | 12.27 | 12.13 | 12.13 | 12.28 | 12.08 | 13.01M |
June 18, 2025 | 12.26 | 12.31 | 12.31 | 12.32 | 12.14 | 11.67M |
June 17, 2025 | 12.25 | 12.28 | 12.28 | 12.32 | 12.23 | 9.3M |
June 16, 2025 | 12.31 | 12.28 | 12.28 | 12.38 | 12.24 | 11.97M |