13.13
+0.1(+0.77%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.97 | 13.03 | 13.03 | 13.23 | 12.69 | 20.5M |
September 04, 2025 | 12.44 | 12.4 | 12.4 | 12.62 | 12.23 | 8.13M |
September 03, 2025 | 12.92 | 12.43 | 12.43 | 12.93 | 12.41 | 7.84M |
September 02, 2025 | 12.98 | 12.84 | 12.84 | 12.98 | 12.58 | 11.43M |
September 01, 2025 | 13.01 | 12.98 | 12.98 | 13.09 | 12.9 | 9.88M |
August 29, 2025 | 13.05 | 12.91 | 12.91 | 13.18 | 12.91 | 13.63M |
August 28, 2025 | 13 | 13.05 | 13.05 | 13.14 | 12.6 | 15.74M |
August 27, 2025 | 13.45 | 13.01 | 13.01 | 13.49 | 13 | 18.29M |
August 26, 2025 | 13.88 | 13.46 | 13.46 | 13.89 | 13.44 | 19.24M |
August 25, 2025 | 13.69 | 13.84 | 13.84 | 14.05 | 13.59 | 28.17M |
August 22, 2025 | 13.49 | 13.44 | 13.44 | 13.53 | 13.31 | 12.92M |
August 21, 2025 | 13.66 | 13.42 | 13.42 | 13.66 | 13.36 | 14.19M |
August 20, 2025 | 13.8 | 13.66 | 13.66 | 13.82 | 13.43 | 17.53M |
August 19, 2025 | 13.96 | 13.8 | 13.8 | 13.96 | 13.61 | 24.44M |
August 18, 2025 | 14 | 13.78 | 13.78 | 14.27 | 13.7 | 36.48M |
August 15, 2025 | 13.09 | 13.52 | 13.52 | 13.55 | 13.09 | 22.66M |
August 14, 2025 | 13.42 | 13.08 | 13.08 | 13.6 | 12.97 | 26.63M |
August 13, 2025 | 13.38 | 13.6 | 13.6 | 13.99 | 13.35 | 42.04M |
August 12, 2025 | 12.85 | 13.4 | 13.4 | 13.81 | 12.78 | 39.04M |
August 11, 2025 | 12.95 | 12.85 | 12.85 | 12.98 | 12.81 | 15.86M |
August 08, 2025 | 12.86 | 12.95 | 12.95 | 13.05 | 12.74 | 16.88M |
August 07, 2025 | 13.25 | 12.85 | 12.85 | 13.4 | 12.79 | 23.01M |
August 06, 2025 | 12.66 | 13.01 | 13.01 | 13.18 | 12.65 | 28.61M |
August 05, 2025 | 12.62 | 12.77 | 12.77 | 12.85 | 12.58 | 16.23M |
August 04, 2025 | 12.37 | 12.65 | 12.65 | 12.68 | 12.22 | 14.27M |
August 01, 2025 | 12.6 | 12.38 | 12.38 | 12.75 | 12.31 | 17.31M |
July 31, 2025 | 13.02 | 12.68 | 12.68 | 13.16 | 12.54 | 23.94M |
July 30, 2025 | 12.77 | 12.87 | 12.87 | 12.88 | 12.62 | 22.51M |
July 29, 2025 | 12.45 | 12.88 | 12.88 | 12.97 | 12.26 | 32.61M |
July 28, 2025 | 12.37 | 12.47 | 12.47 | 12.53 | 12.36 | 14.23M |
July 25, 2025 | 12.6 | 12.37 | 12.37 | 12.6 | 12.3 | 17.95M |
July 24, 2025 | 12.27 | 12.43 | 12.43 | 12.48 | 12.26 | 18.86M |
July 23, 2025 | 12.38 | 12.22 | 12.22 | 12.54 | 12.2 | 22.79M |
July 22, 2025 | 12.53 | 12.33 | 12.33 | 12.67 | 12.3 | 33.78M |
July 21, 2025 | 12.9 | 12.77 | 12.77 | 13.28 | 12.75 | 36.66M |
July 18, 2025 | 12.8 | 12.69 | 12.69 | 13.04 | 12.51 | 37.25M |
July 17, 2025 | 13.26 | 13.05 | 13.05 | 13.98 | 12.86 | 49.95M |
July 16, 2025 | 13.22 | 13.68 | 13.55 | 14.38 | 12.93 | 68.01M |
July 15, 2025 | 13.43 | 13.51 | 13.38 | 14.44 | 12.81 | 83.61M |
July 14, 2025 | 12.25 | 13.24 | 13.11 | 13.24 | 12.14 | 70.19M |
July 11, 2025 | 11.93 | 12.04 | 11.93 | 12.18 | 11.63 | 51.23M |
July 10, 2025 | 12 | 12.41 | 12.29 | 13.18 | 11.92 | 79.79M |
July 09, 2025 | 11.98 | 11.98 | 11.87 | 11.98 | 11.91 | 29.88M |
July 08, 2025 | 10.73 | 10.89 | 10.79 | 10.9 | 10.7 | 7.29M |
July 07, 2025 | 10.62 | 10.71 | 10.61 | 10.73 | 10.6 | 5.19M |
July 04, 2025 | 10.81 | 10.63 | 10.53 | 10.82 | 10.62 | 7.43M |
July 03, 2025 | 10.77 | 10.8 | 10.7 | 10.85 | 10.76 | 6.91M |
July 02, 2025 | 10.95 | 10.8 | 10.7 | 10.96 | 10.74 | 6.68M |
July 01, 2025 | 10.83 | 10.85 | 10.75 | 10.88 | 10.7 | 6.36M |
June 30, 2025 | 10.78 | 10.82 | 10.72 | 10.87 | 10.72 | 7.22M |
June 27, 2025 | 10.6 | 10.68 | 10.58 | 10.73 | 10.56 | 6.92M |
June 26, 2025 | 10.61 | 10.56 | 10.46 | 10.64 | 10.53 | 6.92M |
June 25, 2025 | 10.58 | 10.61 | 10.51 | 10.66 | 10.49 | 8.24M |
June 24, 2025 | 10.42 | 10.51 | 10.41 | 10.62 | 10.42 | 9.81M |
June 23, 2025 | 10.06 | 10.41 | 10.41 | 10.45 | 10.06 | 5.22M |
June 20, 2025 | 10.34 | 10.19 | 10.19 | 10.43 | 10.18 | 5.33M |
June 19, 2025 | 10.57 | 10.33 | 10.33 | 10.64 | 10.31 | 7.37M |
June 18, 2025 | 10.7 | 10.6 | 10.6 | 10.74 | 10.55 | 7.4M |
June 17, 2025 | 10.93 | 10.75 | 10.75 | 11.01 | 10.71 | 10.81M |
June 16, 2025 | 10.7 | 10.94 | 10.94 | 11.28 | 10.68 | 16.4M |