15.66
+0.84(+5.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14.84 | 15.66 | 15.66 | 15.85 | 14.84 | 63.29M |
September 05, 2025 | 14.34 | 14.82 | 14.82 | 14.84 | 14.15 | 34.11M |
September 04, 2025 | 14.51 | 14.27 | 14.27 | 14.8 | 14.05 | 29.06M |
September 03, 2025 | 14.76 | 14.55 | 14.55 | 14.98 | 14.42 | 36.13M |
September 02, 2025 | 14.37 | 14.73 | 14.73 | 14.77 | 13.82 | 47.87M |
September 01, 2025 | 14.66 | 14.31 | 14.31 | 14.74 | 14.26 | 16.91M |
August 29, 2025 | 14.48 | 14.49 | 14.49 | 14.75 | 14.2 | 20.21M |
August 28, 2025 | 14.38 | 14.48 | 14.48 | 14.64 | 13.95 | 27.07M |
August 27, 2025 | 14.86 | 14.42 | 14.42 | 15.08 | 14.4 | 27.05M |
August 26, 2025 | 14.84 | 14.8 | 14.8 | 14.88 | 14.67 | 16.66M |
August 25, 2025 | 14.94 | 14.84 | 14.84 | 15.15 | 14.7 | 24.03M |
August 22, 2025 | 14.79 | 14.93 | 14.93 | 14.96 | 14.75 | 19.83M |
August 21, 2025 | 15.05 | 14.79 | 14.79 | 15.14 | 14.68 | 28.52M |
August 20, 2025 | 15.12 | 15.03 | 15.03 | 15.13 | 14.78 | 28.89M |
August 19, 2025 | 14.88 | 15.25 | 15.25 | 15.49 | 14.71 | 39.35M |
August 18, 2025 | 14.78 | 14.87 | 14.87 | 15.31 | 14.65 | 43.33M |
August 15, 2025 | 14.05 | 14.39 | 14.39 | 14.49 | 14.05 | 25.68M |
August 14, 2025 | 14.5 | 14.16 | 14.16 | 14.93 | 14.04 | 47.84M |
August 13, 2025 | 13.9 | 14.1 | 14.1 | 14.15 | 13.83 | 21.45M |
August 12, 2025 | 13.95 | 13.9 | 13.9 | 14.01 | 13.81 | 12.53M |
August 11, 2025 | 13.72 | 13.93 | 13.93 | 14.11 | 13.7 | 23.14M |
August 08, 2025 | 13.87 | 13.72 | 13.72 | 13.88 | 13.67 | 11.73M |
August 07, 2025 | 13.94 | 13.9 | 13.9 | 14.07 | 13.79 | 19.1M |
August 06, 2025 | 13.71 | 13.92 | 13.92 | 14 | 13.59 | 22.7M |
August 05, 2025 | 13.65 | 13.69 | 13.69 | 13.72 | 13.56 | 11M |
August 04, 2025 | 13.2 | 13.63 | 13.63 | 13.63 | 13.18 | 12.92M |
August 01, 2025 | 13.3 | 13.29 | 13.29 | 13.54 | 13.2 | 11.37M |
July 31, 2025 | 13.4 | 13.3 | 13.3 | 13.6 | 13.24 | 16.16M |
July 30, 2025 | 13.62 | 13.4 | 13.4 | 13.63 | 13.28 | 14.85M |
July 29, 2025 | 13.7 | 13.64 | 13.64 | 13.7 | 13.49 | 16.27M |
July 28, 2025 | 13.71 | 13.7 | 13.7 | 13.85 | 13.64 | 10.65M |
July 25, 2025 | 13.83 | 13.67 | 13.67 | 13.83 | 13.64 | 12.52M |
July 24, 2025 | 13.61 | 13.83 | 13.83 | 13.9 | 13.6 | 15.46M |
July 23, 2025 | 13.76 | 13.62 | 13.62 | 13.82 | 13.58 | 17.43M |
July 22, 2025 | 13.86 | 13.8 | 13.8 | 13.87 | 13.67 | 16.32M |
July 21, 2025 | 13.78 | 13.87 | 13.87 | 13.95 | 13.66 | 21.01M |
July 18, 2025 | 14.05 | 13.78 | 13.78 | 14.15 | 13.74 | 22.58M |
July 17, 2025 | 13.71 | 14.01 | 14.01 | 14.12 | 13.64 | 42.03M |
July 16, 2025 | 13.35 | 13.64 | 13.64 | 13.86 | 13.2 | 39.1M |
July 15, 2025 | 13.27 | 13.32 | 13.32 | 13.45 | 13.08 | 21.91M |
July 14, 2025 | 13.2 | 13.26 | 13.26 | 13.44 | 13.1 | 17.05M |
July 11, 2025 | 13.09 | 13.13 | 13.13 | 13.25 | 12.95 | 16.72M |
July 10, 2025 | 13.07 | 13.09 | 13.09 | 13.33 | 13 | 15M |
July 09, 2025 | 13.28 | 13.16 | 13.16 | 14 | 13.11 | 31.01M |
July 08, 2025 | 12.81 | 13.2 | 13.2 | 13.28 | 12.73 | 25.48M |
July 07, 2025 | 12.67 | 12.83 | 12.83 | 13.04 | 12.49 | 18.55M |
July 04, 2025 | 12.82 | 12.66 | 12.66 | 12.86 | 12.61 | 10.61M |
July 03, 2025 | 12.8 | 12.81 | 12.81 | 12.9 | 12.73 | 10.87M |
July 02, 2025 | 12.92 | 12.81 | 12.81 | 12.93 | 12.71 | 10.32M |
July 01, 2025 | 13.06 | 12.92 | 12.92 | 13.06 | 12.81 | 13.28M |
June 30, 2025 | 12.92 | 13.05 | 13.05 | 13.06 | 12.85 | 11.88M |
June 27, 2025 | 13.1 | 12.92 | 12.92 | 13.16 | 12.86 | 14.24M |
June 26, 2025 | 13.08 | 12.84 | 12.84 | 13.28 | 12.84 | 21.96M |
June 25, 2025 | 12.83 | 13.07 | 13.07 | 13.09 | 12.8 | 18.68M |
June 24, 2025 | 12.44 | 12.84 | 12.84 | 12.85 | 12.41 | 22.39M |
June 23, 2025 | 11.9 | 12.23 | 12.23 | 12.27 | 11.85 | 11.75M |
June 20, 2025 | 12.53 | 12.08 | 12.08 | 12.6 | 12.07 | 23.13M |
June 19, 2025 | 12.68 | 12.6 | 12.6 | 13.08 | 12.6 | 26.57M |
June 18, 2025 | 12.81 | 12.66 | 12.66 | 12.84 | 12.46 | 14.88M |
June 17, 2025 | 13.26 | 13.19 | 12.81 | 13.36 | 13.14 | 14.64M |