13.79
-0.12(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.69 | 13.83 | 13.83 | 13.83 | 13.61 | 10.48M |
| September 04, 2025 | 13.75 | 13.69 | 13.69 | 13.77 | 13.58 | 13.54M |
| September 03, 2025 | 14.08 | 13.83 | 13.83 | 14.1 | 13.78 | 12.2M |
| September 02, 2025 | 14.04 | 14.04 | 14.04 | 14.14 | 13.88 | 13.04M |
| September 01, 2025 | 14.08 | 14.06 | 14.06 | 14.14 | 13.92 | 14.11M |
| August 29, 2025 | 14.25 | 14.01 | 14.01 | 14.38 | 13.99 | 20.64M |
| August 28, 2025 | 14.22 | 14.21 | 14.21 | 14.55 | 13.99 | 16.41M |
| August 27, 2025 | 14.62 | 14.18 | 14.18 | 14.66 | 14.15 | 18.55M |
| August 26, 2025 | 14.7 | 14.71 | 14.71 | 14.76 | 14.57 | 11.02M |
| August 25, 2025 | 14.42 | 14.62 | 14.62 | 14.66 | 14.36 | 16.17M |
| August 22, 2025 | 14.52 | 14.42 | 14.42 | 14.53 | 14.28 | 16M |
| August 21, 2025 | 14.11 | 14.49 | 14.49 | 14.57 | 14.07 | 24.96M |
| August 20, 2025 | 13.96 | 14.1 | 14.1 | 14.1 | 13.9 | 10.46M |
| August 19, 2025 | 14 | 13.95 | 13.95 | 14.01 | 13.89 | 8.24M |
| August 18, 2025 | 14 | 13.98 | 13.98 | 14.08 | 13.97 | 12.33M |
| August 15, 2025 | 13.85 | 14.02 | 14.02 | 14.03 | 13.85 | 9.26M |
| August 14, 2025 | 14 | 13.87 | 13.87 | 14.08 | 13.86 | 9.4M |
| August 13, 2025 | 14.03 | 14.01 | 14.01 | 14.05 | 13.97 | 8.56M |
| August 12, 2025 | 13.91 | 14.01 | 14.01 | 14.08 | 13.87 | 11.92M |
| August 11, 2025 | 13.98 | 13.9 | 13.9 | 14.06 | 13.84 | 11.53M |
| August 08, 2025 | 13.93 | 14.01 | 14.01 | 14.08 | 13.88 | 8.61M |
| August 07, 2025 | 14.03 | 14.01 | 14.01 | 14.05 | 13.91 | 7.15M |
| August 06, 2025 | 13.84 | 14.04 | 14.04 | 14.04 | 13.81 | 8.05M |
| August 05, 2025 | 13.83 | 13.87 | 13.87 | 13.91 | 13.78 | 6.53M |
| August 04, 2025 | 13.71 | 13.84 | 13.84 | 13.85 | 13.65 | 6.52M |
| August 01, 2025 | 13.92 | 13.8 | 13.8 | 13.96 | 13.77 | 8.46M |
| July 31, 2025 | 14.16 | 13.92 | 13.92 | 14.26 | 13.87 | 11.98M |
| July 30, 2025 | 14.09 | 14.19 | 14.19 | 14.26 | 14.09 | 12.98M |
| July 29, 2025 | 14.01 | 14.06 | 14.06 | 14.08 | 13.95 | 6.17M |
| July 28, 2025 | 14.12 | 14.04 | 14.04 | 14.12 | 13.96 | 8.39M |
| July 25, 2025 | 14.2 | 14.12 | 14.12 | 14.33 | 14.1 | 10.77M |
| July 24, 2025 | 14.06 | 14.2 | 14.2 | 14.2 | 14.01 | 10.57M |
| July 23, 2025 | 14.28 | 14.06 | 14.06 | 14.33 | 14.05 | 10.55M |
| July 22, 2025 | 14.15 | 14.26 | 14.26 | 14.29 | 14.05 | 12.93M |
| July 21, 2025 | 13.88 | 14.15 | 14.15 | 14.16 | 13.88 | 14.65M |
| July 18, 2025 | 13.79 | 13.9 | 13.9 | 14.03 | 13.79 | 15.55M |
| July 17, 2025 | 13.69 | 13.78 | 13.78 | 13.8 | 13.64 | 8.9M |
| July 16, 2025 | 13.66 | 13.69 | 13.69 | 13.72 | 13.62 | 5.59M |
| July 15, 2025 | 13.79 | 13.64 | 13.64 | 13.81 | 13.62 | 10.44M |
| July 14, 2025 | 13.81 | 13.86 | 13.86 | 13.88 | 13.81 | 7.81M |
| July 11, 2025 | 13.76 | 13.81 | 13.81 | 13.89 | 13.7 | 12.17M |
| July 10, 2025 | 13.67 | 13.76 | 13.76 | 13.77 | 13.64 | 9.27M |
| July 09, 2025 | 13.7 | 13.67 | 13.67 | 13.76 | 13.64 | 10.14M |
| July 08, 2025 | 13.71 | 13.69 | 13.69 | 13.75 | 13.64 | 11.81M |
| July 07, 2025 | 13.81 | 13.68 | 13.68 | 13.81 | 13.63 | 9.88M |
| July 04, 2025 | 13.85 | 13.81 | 13.81 | 13.9 | 13.81 | 9.55M |
| July 03, 2025 | 14.1 | 13.93 | 13.93 | 14.1 | 13.9 | 15.31M |
| July 02, 2025 | 13.87 | 14.01 | 14.01 | 14.07 | 13.81 | 29.78M |
| July 01, 2025 | 13.7 | 13.65 | 13.65 | 13.74 | 13.6 | 9.88M |
| June 30, 2025 | 13.6 | 13.76 | 13.76 | 13.77 | 13.55 | 15.44M |
| June 27, 2025 | 13.56 | 13.6 | 13.6 | 13.66 | 13.5 | 11.75M |
| June 26, 2025 | 13.71 | 13.61 | 13.61 | 13.8 | 13.58 | 23.62M |
| June 25, 2025 | 13.71 | 13.75 | 13.75 | 13.76 | 13.6 | 15.61M |
| June 24, 2025 | 13.77 | 13.78 | 13.78 | 13.95 | 13.7 | 34.62M |
| June 23, 2025 | 14.74 | 14.5 | 14.5 | 14.75 | 14.36 | 28.35M |
| June 20, 2025 | 14.4 | 14.28 | 14.28 | 14.48 | 14.17 | 18.2M |
| June 19, 2025 | 14.21 | 14.56 | 14.56 | 14.86 | 14.17 | 34.33M |
| June 18, 2025 | 14.6 | 14.3 | 14.3 | 14.67 | 14.25 | 22.77M |
| June 17, 2025 | 14 | 14.45 | 14.45 | 14.59 | 13.83 | 40.77M |
| June 16, 2025 | 14.55 | 14.15 | 14.15 | 14.93 | 14.09 | 48.93M |