13.27
+0.17(+1.30%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 12.81 | 5.59M |
September 04, 2025 | 12.96 | 13 | 13 | 13.11 | 12.84 | 6.87M |
September 03, 2025 | 13.41 | 12.92 | 12.92 | 13.48 | 12.91 | 8.27M |
September 02, 2025 | 13.5 | 13.33 | 13.33 | 13.54 | 13.1 | 9.95M |
September 01, 2025 | 13.7 | 13.55 | 13.55 | 13.71 | 13.52 | 7.61M |
August 29, 2025 | 13.91 | 13.65 | 13.65 | 13.98 | 13.61 | 13.24M |
August 28, 2025 | 13.65 | 14 | 14 | 14.55 | 13.65 | 22.49M |
August 27, 2025 | 13.95 | 13.59 | 13.59 | 14.01 | 13.57 | 12.09M |
August 26, 2025 | 13.91 | 13.9 | 13.9 | 13.95 | 13.75 | 9.8M |
August 25, 2025 | 13.94 | 13.85 | 13.85 | 13.98 | 13.71 | 13.52M |
August 22, 2025 | 14.08 | 13.95 | 13.95 | 14.14 | 13.81 | 14.04M |
August 21, 2025 | 14 | 14.1 | 14.1 | 14.21 | 13.84 | 23.7M |
August 20, 2025 | 13.62 | 13.83 | 13.83 | 13.83 | 13.61 | 10.87M |
August 19, 2025 | 13.53 | 13.73 | 13.73 | 13.79 | 13.52 | 12.07M |
August 18, 2025 | 13.56 | 13.58 | 13.58 | 13.62 | 13.42 | 10.86M |
August 15, 2025 | 13.3 | 13.53 | 13.53 | 13.55 | 13.27 | 10.61M |
August 14, 2025 | 13.91 | 13.44 | 13.44 | 14.11 | 13.43 | 20.85M |
August 13, 2025 | 13.45 | 13.62 | 13.62 | 13.78 | 13.35 | 15.13M |
August 12, 2025 | 13.41 | 13.39 | 13.39 | 13.49 | 13.34 | 6.55M |
August 11, 2025 | 13.27 | 13.43 | 13.43 | 13.43 | 13.26 | 5.99M |
August 08, 2025 | 13.24 | 13.26 | 13.26 | 13.33 | 13.19 | 4.92M |
August 07, 2025 | 13.39 | 13.31 | 13.31 | 13.39 | 13.23 | 5.7M |
August 06, 2025 | 13.26 | 13.36 | 13.36 | 13.36 | 13.17 | 7.7M |
August 05, 2025 | 13.2 | 13.26 | 13.26 | 13.27 | 13.14 | 6.19M |
August 04, 2025 | 12.87 | 13.17 | 13.17 | 13.18 | 12.85 | 6.06M |
August 01, 2025 | 12.92 | 13 | 13 | 13.09 | 12.85 | 6.32M |
July 31, 2025 | 13.04 | 12.87 | 12.87 | 13.14 | 12.86 | 7.05M |
July 30, 2025 | 13.17 | 13.07 | 13.07 | 13.18 | 12.99 | 7.46M |
July 29, 2025 | 13.34 | 13.22 | 13.22 | 13.36 | 13.12 | 8.21M |
July 28, 2025 | 13.46 | 13.36 | 13.36 | 13.59 | 13.29 | 8.67M |
July 25, 2025 | 13.46 | 13.42 | 13.42 | 13.49 | 13.36 | 6.35M |
July 24, 2025 | 13.24 | 13.45 | 13.45 | 13.45 | 13.24 | 7.65M |
July 23, 2025 | 13.41 | 13.28 | 13.28 | 13.49 | 13.27 | 15.44M |
July 22, 2025 | 13.99 | 13.72 | 13.72 | 13.99 | 13.66 | 15.94M |
July 21, 2025 | 13.86 | 14.04 | 14.04 | 14.05 | 13.85 | 10.76M |
July 18, 2025 | 14.24 | 13.96 | 13.96 | 14.24 | 13.9 | 12.54M |
July 17, 2025 | 14.19 | 14.14 | 14.14 | 14.2 | 14 | 14.77M |
July 16, 2025 | 14.11 | 14.3 | 14.3 | 14.39 | 14.04 | 19.58M |
July 15, 2025 | 14.14 | 14.1 | 14.1 | 14.29 | 13.8 | 16.13M |
July 14, 2025 | 14.2 | 14.06 | 14.06 | 14.28 | 13.91 | 17.18M |
July 11, 2025 | 14.56 | 14.39 | 14.39 | 14.58 | 14.04 | 34.39M |
July 10, 2025 | 13.86 | 14.89 | 14.89 | 15.21 | 13.78 | 58.34M |
July 09, 2025 | 13.69 | 13.97 | 13.97 | 14.32 | 13.58 | 40.48M |
July 08, 2025 | 13.62 | 13.63 | 13.63 | 13.68 | 13.53 | 10.45M |
July 07, 2025 | 13.42 | 13.59 | 13.59 | 13.62 | 13.26 | 11.93M |
July 04, 2025 | 13.62 | 13.36 | 13.36 | 13.62 | 13.33 | 11.71M |
July 03, 2025 | 13.52 | 13.62 | 13.62 | 13.71 | 13.44 | 14.01M |
July 02, 2025 | 13.58 | 13.48 | 13.48 | 13.73 | 13.42 | 10.89M |
July 01, 2025 | 13.93 | 13.65 | 13.65 | 13.98 | 13.51 | 17.21M |
June 30, 2025 | 13.86 | 13.73 | 13.73 | 13.99 | 13.62 | 27.02M |
June 27, 2025 | 13.43 | 13.45 | 13.45 | 13.57 | 13.33 | 17.03M |
June 26, 2025 | 13.42 | 13.44 | 13.44 | 13.68 | 13.36 | 29.56M |
June 25, 2025 | 14.1 | 13.7 | 13.7 | 14.49 | 13.58 | 52.66M |
June 24, 2025 | 13.88 | 14.09 | 14.09 | 14.09 | 13.88 | 13.48M |
June 23, 2025 | 12.53 | 12.81 | 12.81 | 12.84 | 12.52 | 9.55M |
June 20, 2025 | 12.8 | 12.64 | 12.64 | 12.91 | 12.55 | 12.97M |
June 19, 2025 | 13.27 | 12.83 | 12.83 | 13.31 | 12.79 | 16.54M |
June 18, 2025 | 13.2 | 13.23 | 13.23 | 13.28 | 13.01 | 13.67M |
June 17, 2025 | 13.38 | 13.3 | 13.3 | 13.41 | 13.15 | 17.76M |
June 16, 2025 | 12.91 | 13.41 | 13.41 | 13.44 | 12.91 | 24.63M |