15.12
+0.14(+0.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.66 | 14.98 | 14.98 | 14.99 | 14.42 | 8.85M |
September 04, 2025 | 15.28 | 14.66 | 14.66 | 15.31 | 14.49 | 11.79M |
September 03, 2025 | 15.19 | 15.34 | 15.34 | 15.67 | 14.97 | 15.18M |
September 02, 2025 | 15.9 | 15.14 | 15.14 | 15.9 | 14.94 | 13.68M |
September 01, 2025 | 15.57 | 15.92 | 15.92 | 16 | 15.25 | 16.21M |
August 29, 2025 | 16.61 | 15.55 | 15.55 | 16.65 | 15.51 | 27.96M |
August 28, 2025 | 16.42 | 16.87 | 16.87 | 16.93 | 16.05 | 28.17M |
August 27, 2025 | 17.65 | 16.76 | 16.76 | 18.65 | 16.35 | 38.1M |
August 26, 2025 | 17.2 | 18.09 | 18.09 | 18.97 | 16.6 | 43.19M |
August 25, 2025 | 16 | 17.35 | 17.35 | 17.59 | 15.51 | 42.22M |
August 22, 2025 | 16.23 | 16.32 | 16.32 | 16.84 | 16.02 | 37.63M |
August 21, 2025 | 15.73 | 16.89 | 16.89 | 17.63 | 15.16 | 49.2M |
August 20, 2025 | 15.63 | 16.15 | 16.15 | 17.64 | 15.47 | 46.4M |
August 19, 2025 | 15.2 | 16.04 | 16.04 | 16.04 | 14.88 | 41.55M |
August 18, 2025 | 13.34 | 14.58 | 14.58 | 14.58 | 13.34 | 18.92M |
August 15, 2025 | 13.1 | 13.25 | 13.25 | 13.39 | 13.08 | 6.71M |
August 14, 2025 | 13.55 | 13.11 | 13.11 | 13.7 | 13.08 | 8.04M |
August 13, 2025 | 13.42 | 13.7 | 13.7 | 13.82 | 13.38 | 10.74M |
August 12, 2025 | 13.29 | 13.43 | 13.43 | 13.45 | 13.15 | 6.84M |
August 11, 2025 | 13.16 | 13.24 | 13.24 | 13.39 | 13.08 | 5.91M |
August 08, 2025 | 13.02 | 13.15 | 13.15 | 13.2 | 12.96 | 3.85M |
August 07, 2025 | 13.11 | 13.07 | 13.07 | 13.23 | 12.96 | 5.12M |
August 06, 2025 | 13.12 | 13.14 | 13.14 | 13.27 | 12.99 | 6.56M |
August 05, 2025 | 13.29 | 13.17 | 13.17 | 13.36 | 13.03 | 7.07M |
August 04, 2025 | 12.79 | 13.3 | 13.3 | 13.42 | 12.65 | 12.91M |
August 01, 2025 | 12.89 | 12.78 | 12.78 | 12.92 | 12.73 | 6.69M |
July 31, 2025 | 12.53 | 12.91 | 12.91 | 13.08 | 12.53 | 12.67M |
July 30, 2025 | 12.51 | 12.67 | 12.67 | 13.1 | 12.41 | 10.65M |
July 29, 2025 | 12.5 | 12.52 | 12.52 | 12.58 | 12.42 | 2.26M |
July 28, 2025 | 12.51 | 12.58 | 12.58 | 12.63 | 12.47 | 2.82M |
July 25, 2025 | 12.49 | 12.53 | 12.53 | 12.55 | 12.4 | 2.72M |
July 24, 2025 | 12.53 | 12.49 | 12.49 | 12.59 | 12.42 | 2.93M |
July 23, 2025 | 12.6 | 12.47 | 12.47 | 12.65 | 12.43 | 3.13M |
July 22, 2025 | 12.66 | 12.6 | 12.6 | 12.69 | 12.55 | 2.96M |
July 21, 2025 | 12.59 | 12.64 | 12.64 | 12.66 | 12.56 | 2.97M |
July 18, 2025 | 12.61 | 12.54 | 12.54 | 12.64 | 12.41 | 3.18M |
July 17, 2025 | 12.58 | 12.6 | 12.6 | 12.73 | 12.53 | 3.88M |
July 16, 2025 | 12.48 | 12.57 | 12.57 | 12.6 | 12.41 | 3.4M |
July 15, 2025 | 12.44 | 12.45 | 12.45 | 12.55 | 12.3 | 3.57M |
July 14, 2025 | 12.39 | 12.45 | 12.45 | 12.59 | 12.15 | 5.57M |
July 11, 2025 | 12.26 | 12.39 | 12.39 | 12.69 | 12.11 | 5.53M |
July 10, 2025 | 12.19 | 12.23 | 12.23 | 12.39 | 12.12 | 2.45M |
July 09, 2025 | 12.28 | 12.18 | 12.18 | 12.3 | 12.16 | 3.11M |
July 08, 2025 | 12.08 | 12.28 | 12.28 | 12.52 | 12.03 | 5.46M |
July 07, 2025 | 11.94 | 12.08 | 12.08 | 12.09 | 11.91 | 2.54M |
July 04, 2025 | 12.06 | 11.91 | 11.91 | 12.06 | 11.89 | 1.77M |
July 03, 2025 | 12.15 | 12.02 | 12.02 | 12.15 | 11.95 | 2.61M |
July 02, 2025 | 12.08 | 12.1 | 12.1 | 12.16 | 11.94 | 3.25M |
July 01, 2025 | 12.04 | 12.02 | 12.02 | 12.09 | 11.94 | 2.53M |
June 30, 2025 | 11.95 | 12 | 12 | 12.03 | 11.85 | 2.32M |
June 27, 2025 | 11.8 | 11.83 | 11.83 | 11.89 | 11.71 | 2.32M |
June 26, 2025 | 12.01 | 11.91 | 11.67 | 12.06 | 11.9 | 2.3M |
June 25, 2025 | 11.99 | 12.01 | 11.77 | 12.02 | 11.88 | 2.52M |
June 24, 2025 | 11.75 | 11.95 | 11.71 | 11.97 | 11.67 | 3.16M |
June 23, 2025 | 11.38 | 11.67 | 11.67 | 11.7 | 11.3 | 2.12M |
June 20, 2025 | 11.52 | 11.4 | 11.4 | 11.54 | 11.4 | 1.95M |
June 19, 2025 | 11.73 | 11.48 | 11.48 | 11.77 | 11.47 | 2.23M |
June 18, 2025 | 11.77 | 11.73 | 11.73 | 11.81 | 11.53 | 3.51M |
June 17, 2025 | 11.88 | 11.82 | 11.82 | 12.15 | 11.76 | 4.8M |
June 16, 2025 | 11.77 | 11.83 | 11.83 | 11.91 | 11.71 | 1.96M |