13.30
+0.01(+0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.79 | 13.29 | 13.29 | 13.36 | 12.67 | 44.26M |
September 04, 2025 | 12.71 | 12.76 | 12.76 | 12.85 | 12.62 | 25.03M |
September 03, 2025 | 13.02 | 12.78 | 12.78 | 13.14 | 12.69 | 27.48M |
September 02, 2025 | 13.17 | 13.02 | 13.02 | 13.22 | 12.96 | 24.87M |
September 01, 2025 | 13.02 | 13.19 | 13.19 | 13.38 | 12.93 | 45.97M |
August 29, 2025 | 13.09 | 12.97 | 12.97 | 13.39 | 12.91 | 52.04M |
August 28, 2025 | 12.88 | 13.04 | 13.04 | 13.26 | 12.82 | 37.5M |
August 27, 2025 | 13.62 | 13.03 | 13.03 | 13.63 | 13.01 | 52.34M |
August 26, 2025 | 13.84 | 13.64 | 13.64 | 13.86 | 13.64 | 31.04M |
August 25, 2025 | 13.7 | 13.88 | 13.88 | 14.11 | 13.48 | 64.95M |
August 22, 2025 | 13.5 | 13.6 | 13.6 | 13.6 | 13.3 | 31.4M |
August 21, 2025 | 13.44 | 13.53 | 13.53 | 13.61 | 13.36 | 28.82M |
August 20, 2025 | 13.47 | 13.39 | 13.39 | 13.55 | 13.28 | 29.28M |
August 19, 2025 | 13.69 | 13.47 | 13.47 | 13.74 | 13.37 | 30.8M |
August 18, 2025 | 13.99 | 13.7 | 13.7 | 14.06 | 13.61 | 41.14M |
August 15, 2025 | 13.58 | 13.89 | 13.89 | 13.99 | 13.52 | 30.05M |
August 14, 2025 | 13.88 | 13.61 | 13.61 | 13.98 | 13.58 | 41.34M |
August 13, 2025 | 14.35 | 13.95 | 13.95 | 14.43 | 13.82 | 67.15M |
August 12, 2025 | 14.4 | 14.6 | 14.6 | 14.82 | 14.24 | 63.88M |
August 11, 2025 | 14.26 | 14.13 | 14.13 | 14.53 | 14.06 | 33.16M |
August 08, 2025 | 14.2 | 14.2 | 14.2 | 14.42 | 14 | 35.01M |
August 07, 2025 | 14.16 | 14.26 | 14.26 | 14.52 | 13.97 | 44.37M |
August 06, 2025 | 14.21 | 14.29 | 14.29 | 14.67 | 14.04 | 69.27M |
August 05, 2025 | 13.55 | 14.25 | 14.25 | 14.38 | 13.51 | 57.9M |
August 04, 2025 | 13.25 | 13.74 | 13.74 | 13.76 | 13.25 | 46.64M |
August 01, 2025 | 13.71 | 13.64 | 13.64 | 14 | 13.61 | 49.27M |
July 31, 2025 | 13.97 | 13.72 | 13.72 | 14.12 | 13.43 | 93.69M |
July 30, 2025 | 14.99 | 14.42 | 14.42 | 15.14 | 14.2 | 119.81M |
July 29, 2025 | 13.94 | 14.7 | 14.7 | 14.76 | 13.76 | 116.59M |
July 28, 2025 | 13.58 | 13.95 | 13.95 | 14.29 | 13.58 | 128.41M |
July 25, 2025 | 14.19 | 14.29 | 14.29 | 15.16 | 14.08 | 152.4M |
July 24, 2025 | 13.12 | 14.18 | 14.18 | 14.35 | 12.82 | 182.64M |
July 23, 2025 | 13.5 | 13.21 | 13.21 | 13.86 | 12.95 | 220.34M |
July 22, 2025 | 11.54 | 12.6 | 12.6 | 12.6 | 11.46 | 91.26M |
July 21, 2025 | 10.98 | 11.45 | 11.45 | 11.45 | 10.95 | 73.78M |
July 18, 2025 | 10.78 | 10.89 | 10.89 | 10.99 | 10.78 | 40.46M |
July 17, 2025 | 10.72 | 10.71 | 10.71 | 10.76 | 10.65 | 14.89M |
July 16, 2025 | 10.68 | 10.69 | 10.69 | 10.73 | 10.64 | 16.74M |
July 15, 2025 | 10.92 | 10.69 | 10.69 | 10.92 | 10.66 | 33.09M |
July 14, 2025 | 11.02 | 10.96 | 10.96 | 11.06 | 10.87 | 31.27M |
July 11, 2025 | 11.08 | 11.01 | 11.01 | 11.17 | 10.96 | 39.45M |
July 10, 2025 | 10.82 | 11.02 | 11.02 | 11.04 | 10.8 | 38.5M |
July 09, 2025 | 10.82 | 10.82 | 10.82 | 10.88 | 10.75 | 22.29M |
July 08, 2025 | 10.63 | 10.82 | 10.82 | 10.82 | 10.6 | 32.43M |
July 07, 2025 | 10.65 | 10.63 | 10.63 | 10.69 | 10.57 | 16.39M |
July 04, 2025 | 10.65 | 10.63 | 10.63 | 10.81 | 10.61 | 29.25M |
July 03, 2025 | 10.65 | 10.63 | 10.63 | 10.78 | 10.54 | 29.37M |
July 02, 2025 | 10.43 | 10.65 | 10.65 | 10.65 | 10.38 | 41.39M |
July 01, 2025 | 10.53 | 10.44 | 10.44 | 10.56 | 10.38 | 28.79M |
June 30, 2025 | 10.57 | 10.55 | 10.55 | 10.62 | 10.5 | 20.46M |
June 27, 2025 | 10.42 | 10.56 | 10.56 | 10.59 | 10.41 | 36.22M |
June 26, 2025 | 10.43 | 10.39 | 10.39 | 10.65 | 10.37 | 27.84M |
June 25, 2025 | 10.47 | 10.41 | 10.41 | 10.49 | 10.31 | 23.56M |
June 24, 2025 | 10.84 | 10.87 | 10.46 | 10.9 | 10.77 | 21.37M |
June 23, 2025 | 10.77 | 10.93 | 10.93 | 10.96 | 10.7 | 25.87M |
June 20, 2025 | 10.75 | 10.74 | 10.74 | 10.84 | 10.71 | 11.32M |
June 19, 2025 | 10.92 | 10.74 | 10.74 | 10.93 | 10.72 | 20.63M |
June 18, 2025 | 11.02 | 10.98 | 10.98 | 11.08 | 10.8 | 26.45M |
June 17, 2025 | 10.82 | 11.01 | 11.01 | 11.06 | 10.76 | 34.94M |
June 16, 2025 | 10.85 | 10.82 | 10.82 | 10.89 | 10.77 | 18.71M |