13.47
+0.07(+0.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 13.4 | 13.47 | 13.47 | 13.66 | 13.39 | 18.89M |
September 05, 2024 | 13.54 | 13.4 | 13.4 | 13.56 | 13.18 | 34.12M |
September 04, 2024 | 13.6 | 13.49 | 13.49 | 13.71 | 13.4 | 22.11M |
September 03, 2024 | 13.91 | 13.68 | 13.68 | 13.97 | 13.52 | 29.64M |
September 02, 2024 | 13.9 | 13.92 | 13.92 | 14.11 | 13.8 | 26M |
August 30, 2024 | 14.09 | 13.93 | 13.93 | 14.37 | 13.93 | 42.73M |
August 29, 2024 | 14.59 | 14.15 | 14.15 | 14.59 | 14.05 | 35.69M |
August 28, 2024 | 14.85 | 14.63 | 14.63 | 14.86 | 14.54 | 30.15M |
August 27, 2024 | 15.01 | 14.96 | 14.96 | 15.08 | 14.83 | 13.68M |
August 26, 2024 | 15.11 | 15 | 15 | 15.15 | 14.81 | 15.99M |
August 23, 2024 | 15.08 | 15.08 | 15.08 | 15.11 | 14.94 | 15.58M |
August 22, 2024 | 14.71 | 15.06 | 15.06 | 15.09 | 14.71 | 20.74M |
August 21, 2024 | 15.08 | 14.75 | 14.75 | 15.12 | 14.7 | 24.4M |
August 20, 2024 | 15.15 | 15.12 | 15.12 | 15.22 | 15.07 | 25.25M |
August 19, 2024 | 14.57 | 15.15 | 15.15 | 15.15 | 14.57 | 37.08M |
August 16, 2024 | 14.22 | 14.55 | 14.55 | 14.56 | 14.17 | 24.98M |
August 15, 2024 | 14.17 | 14.26 | 14.26 | 14.28 | 14.13 | 19.32M |
August 14, 2024 | 14.24 | 14.19 | 14.19 | 14.37 | 14.16 | 11.04M |
August 13, 2024 | 14.13 | 14.19 | 14.19 | 14.3 | 14.09 | 10.49M |
August 12, 2024 | 14.16 | 14.09 | 14.09 | 14.2 | 14.09 | 6.8M |
August 09, 2024 | 14.16 | 14.16 | 14.16 | 14.29 | 14.1 | 11.51M |
August 08, 2024 | 14.21 | 14.12 | 14.12 | 14.24 | 14.05 | 8.78M |
August 07, 2024 | 14.19 | 14.2 | 14.2 | 14.33 | 14.16 | 10.18M |
August 06, 2024 | 14.37 | 14.19 | 14.19 | 14.46 | 14.06 | 13.94M |
August 05, 2024 | 14.61 | 14.36 | 14.36 | 14.65 | 14.35 | 13.71M |
August 02, 2024 | 14.48 | 14.6 | 14.6 | 14.65 | 14.42 | 12.29M |
August 01, 2024 | 14.53 | 14.53 | 14.53 | 14.76 | 14.45 | 15.32M |
July 31, 2024 | 14.56 | 14.6 | 14.6 | 14.65 | 14.49 | 16.09M |
July 30, 2024 | 14.81 | 14.59 | 14.59 | 14.85 | 14.47 | 20.26M |
July 29, 2024 | 14.62 | 14.82 | 14.82 | 14.86 | 14.52 | 15.88M |
July 26, 2024 | 14.79 | 14.66 | 14.66 | 14.89 | 14.51 | 18.02M |
July 25, 2024 | 14.89 | 14.75 | 14.75 | 15.03 | 14.65 | 16.17M |
July 24, 2024 | 14.81 | 14.87 | 14.87 | 15.07 | 14.78 | 16.97M |
July 23, 2024 | 14.64 | 14.81 | 14.81 | 15 | 14.6 | 24.83M |
July 22, 2024 | 14.87 | 14.65 | 14.65 | 14.92 | 14.55 | 16.56M |
July 19, 2024 | 14.89 | 14.93 | 14.93 | 14.96 | 14.77 | 12.64M |
July 18, 2024 | 14.87 | 14.97 | 14.97 | 14.98 | 14.67 | 14.85M |
July 17, 2024 | 14.8 | 14.87 | 14.87 | 14.9 | 14.77 | 11.82M |
July 16, 2024 | 14.94 | 14.82 | 14.82 | 15.08 | 14.76 | 14.46M |
July 15, 2024 | 14.81 | 14.92 | 14.92 | 14.99 | 14.81 | 15.38M |
July 12, 2024 | 14.55 | 14.9 | 14.9 | 14.9 | 14.53 | 21.15M |
July 11, 2024 | 14.83 | 14.56 | 14.56 | 14.86 | 14.44 | 17.91M |
July 10, 2024 | 14.83 | 14.73 | 14.73 | 14.91 | 14.68 | 11.49M |
July 09, 2024 | 14.35 | 14.84 | 14.84 | 14.85 | 14.31 | 22.9M |
July 08, 2024 | 14.24 | 14.35 | 14.35 | 14.54 | 14.23 | 24.18M |
July 05, 2024 | 14.72 | 14.21 | 14.21 | 14.77 | 14.15 | 37.21M |
July 04, 2024 | 15.62 | 15.5 | 15.5 | 15.67 | 15.44 | 20.06M |
July 03, 2024 | 15.86 | 15.61 | 15.61 | 15.93 | 15.48 | 17.11M |
July 02, 2024 | 15.66 | 15.85 | 15.85 | 15.91 | 15.63 | 20.76M |
July 01, 2024 | 15.21 | 15.66 | 15.66 | 15.68 | 15.2 | 25.81M |
June 28, 2024 | 15.14 | 15.19 | 15.19 | 15.4 | 14.99 | 19.62M |
June 27, 2024 | 14.82 | 15.1 | 15.1 | 15.26 | 14.78 | 22.97M |
June 26, 2024 | 14.82 | 14.82 | 14.82 | 14.96 | 14.77 | 12.15M |
June 25, 2024 | 14.8 | 14.88 | 14.88 | 14.98 | 14.79 | 12.83M |
June 24, 2024 | 14.97 | 14.79 | 14.79 | 14.97 | 14.73 | 17.14M |
June 21, 2024 | 14.95 | 14.96 | 14.96 | 15.07 | 14.89 | 11.13M |
June 20, 2024 | 15.07 | 14.94 | 14.94 | 15.13 | 14.94 | 13.41M |
June 19, 2024 | 14.94 | 15.05 | 15.05 | 15.16 | 14.92 | 14.12M |
June 18, 2024 | 14.95 | 14.92 | 14.92 | 15.07 | 14.82 | 13.94M |
June 17, 2024 | 15.35 | 14.96 | 14.96 | 15.39 | 14.81 | 30.18M |