13.21
-0.06(-0.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.3 | 13.27 | 13.27 | 13.34 | 13.03 | 3.73M |
September 04, 2025 | 12.93 | 13.21 | 13.21 | 13.35 | 12.84 | 5.2M |
September 03, 2025 | 13.1 | 12.88 | 12.88 | 13.1 | 12.84 | 2.12M |
September 02, 2025 | 13.06 | 13 | 13 | 13.09 | 12.83 | 3M |
September 01, 2025 | 12.91 | 13.12 | 13.12 | 13.32 | 12.84 | 3.87M |
August 29, 2025 | 13.06 | 12.91 | 12.91 | 13.11 | 12.86 | 3.02M |
August 28, 2025 | 12.95 | 13.03 | 13.03 | 13.09 | 12.62 | 5.25M |
August 27, 2025 | 13.37 | 13.05 | 13.05 | 13.4 | 13.01 | 4.89M |
August 26, 2025 | 13.38 | 13.37 | 13.37 | 13.46 | 13.28 | 3.07M |
August 25, 2025 | 13.42 | 13.37 | 13.37 | 13.52 | 13.33 | 4.15M |
August 22, 2025 | 13.49 | 13.42 | 13.42 | 13.51 | 13.34 | 3.88M |
August 21, 2025 | 13.65 | 13.5 | 13.5 | 13.72 | 13.46 | 4.23M |
August 20, 2025 | 13.46 | 13.63 | 13.63 | 13.65 | 13.42 | 4.55M |
August 19, 2025 | 13.55 | 13.53 | 13.53 | 13.55 | 13.36 | 4.11M |
August 18, 2025 | 13.35 | 13.55 | 13.55 | 13.76 | 13.3 | 7.84M |
August 15, 2025 | 12.89 | 13.6 | 13.6 | 14.02 | 12.89 | 10.01M |
August 14, 2025 | 13.12 | 12.88 | 12.88 | 13.13 | 12.84 | 4.06M |
August 13, 2025 | 13.12 | 13.12 | 13.12 | 13.13 | 13 | 4.61M |
August 12, 2025 | 12.8 | 13.15 | 13.15 | 13.38 | 12.8 | 9.91M |
August 11, 2025 | 12.83 | 12.85 | 12.85 | 12.87 | 12.78 | 3.37M |
August 08, 2025 | 12.8 | 12.83 | 12.83 | 12.85 | 12.7 | 3.51M |
August 07, 2025 | 12.88 | 12.77 | 12.77 | 12.89 | 12.75 | 4.23M |
August 06, 2025 | 12.73 | 12.78 | 12.78 | 12.79 | 12.66 | 3.17M |
August 05, 2025 | 12.68 | 12.73 | 12.73 | 12.73 | 12.64 | 2.43M |
August 04, 2025 | 12.56 | 12.64 | 12.64 | 12.64 | 12.51 | 2.69M |
August 01, 2025 | 12.6 | 12.59 | 12.59 | 12.69 | 12.56 | 3.11M |
July 31, 2025 | 12.87 | 12.65 | 12.65 | 12.93 | 12.64 | 5.35M |
July 30, 2025 | 12.56 | 12.83 | 12.83 | 12.95 | 12.55 | 7.62M |
July 29, 2025 | 12.64 | 12.56 | 12.56 | 12.64 | 12.45 | 2.68M |
July 28, 2025 | 12.66 | 12.6 | 12.6 | 12.7 | 12.57 | 3.1M |
July 25, 2025 | 12.64 | 12.7 | 12.7 | 12.76 | 12.62 | 4.99M |
July 24, 2025 | 12.57 | 12.64 | 12.64 | 12.64 | 12.56 | 3.16M |
July 23, 2025 | 12.67 | 12.56 | 12.56 | 12.7 | 12.52 | 4.51M |
July 22, 2025 | 12.66 | 12.65 | 12.65 | 12.7 | 12.51 | 4.04M |
July 21, 2025 | 12.42 | 12.66 | 12.66 | 12.84 | 12.38 | 8.02M |
July 18, 2025 | 12.38 | 12.42 | 12.42 | 12.43 | 12.35 | 3.15M |
July 17, 2025 | 12.34 | 12.37 | 12.37 | 12.41 | 12.32 | 2.59M |
July 16, 2025 | 12.32 | 12.37 | 12.37 | 12.45 | 12.31 | 3.13M |
July 15, 2025 | 12.38 | 12.33 | 12.33 | 12.4 | 12.23 | 4.16M |
July 14, 2025 | 12.33 | 12.38 | 12.38 | 12.44 | 12.33 | 2.6M |
July 11, 2025 | 12.44 | 12.4 | 12.4 | 12.46 | 12.33 | 3.81M |
July 10, 2025 | 12.37 | 12.42 | 12.42 | 12.44 | 12.35 | 3.4M |
July 09, 2025 | 12.38 | 12.41 | 12.41 | 12.54 | 12.32 | 6.16M |
July 08, 2025 | 12.3 | 12.37 | 12.37 | 12.39 | 12.3 | 3.49M |
July 07, 2025 | 12.32 | 12.33 | 12.33 | 12.36 | 12.25 | 2.53M |
July 04, 2025 | 12.41 | 12.28 | 12.28 | 12.42 | 12.28 | 4.58M |
July 03, 2025 | 12.39 | 12.42 | 12.42 | 12.47 | 12.38 | 4.14M |
July 02, 2025 | 12.44 | 12.41 | 12.41 | 12.44 | 12.33 | 4.04M |
July 01, 2025 | 12.41 | 12.45 | 12.45 | 12.48 | 12.31 | 5.85M |
June 30, 2025 | 12.32 | 12.42 | 12.42 | 12.47 | 12.3 | 6.3M |
June 27, 2025 | 12.31 | 12.34 | 12.34 | 12.37 | 12.26 | 4.75M |
June 26, 2025 | 12.33 | 12.29 | 12.29 | 12.44 | 12.27 | 6.81M |
June 25, 2025 | 12.43 | 12.41 | 12.41 | 12.51 | 12.28 | 9.9M |
June 24, 2025 | 12.38 | 12.44 | 12.44 | 12.53 | 12.31 | 8.97M |
June 23, 2025 | 12.69 | 12.96 | 12.96 | 12.98 | 12.58 | 10.7M |
June 20, 2025 | 13.52 | 12.78 | 12.78 | 13.53 | 12.78 | 16.6M |
June 19, 2025 | 14.19 | 13.58 | 13.58 | 14.61 | 13.51 | 19.37M |
June 18, 2025 | 14.23 | 13.98 | 13.98 | 14.23 | 13.74 | 19.85M |
June 17, 2025 | 15.18 | 14.3 | 14.3 | 15.72 | 14.23 | 40.81M |
June 16, 2025 | 13.38 | 14.44 | 14.44 | 14.44 | 13.2 | 19.13M |