13.57
+0.21(+1.57%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13.43 | 13.56 | 13.56 | 13.62 | 13.38 | 8.84M |
September 05, 2025 | 13.11 | 13.36 | 13.36 | 13.38 | 13.06 | 8.06M |
September 04, 2025 | 12.69 | 13.18 | 13.18 | 13.42 | 12.68 | 11.28M |
September 03, 2025 | 13.15 | 12.72 | 12.72 | 13.17 | 12.69 | 6.12M |
September 02, 2025 | 13.25 | 13.12 | 13.12 | 13.29 | 13.05 | 4.9M |
September 01, 2025 | 13.1 | 13.25 | 13.25 | 13.3 | 13.01 | 5.86M |
August 29, 2025 | 13.18 | 13.1 | 13.1 | 13.25 | 13.08 | 6.02M |
August 28, 2025 | 13.69 | 13.24 | 13.24 | 13.76 | 12.84 | 17.37M |
August 27, 2025 | 13.79 | 13.68 | 13.68 | 14.13 | 13.66 | 20M |
August 26, 2025 | 13.6 | 13.77 | 13.77 | 13.88 | 13.6 | 13.26M |
August 25, 2025 | 13.63 | 13.63 | 13.63 | 13.68 | 13.55 | 7.99M |
August 22, 2025 | 13.62 | 13.62 | 13.62 | 13.68 | 13.43 | 6.95M |
August 21, 2025 | 13.6 | 13.59 | 13.59 | 13.69 | 13.55 | 8.06M |
August 20, 2025 | 13.57 | 13.62 | 13.62 | 13.62 | 13.45 | 7.01M |
August 19, 2025 | 13.49 | 13.55 | 13.55 | 13.58 | 13.42 | 6.86M |
August 18, 2025 | 13.42 | 13.48 | 13.48 | 13.59 | 13.42 | 8.33M |
August 15, 2025 | 13.32 | 13.48 | 13.48 | 13.49 | 13.3 | 6.39M |
August 14, 2025 | 13.63 | 13.33 | 13.33 | 13.68 | 13.33 | 8.4M |
August 13, 2025 | 13.81 | 13.68 | 13.68 | 13.88 | 13.65 | 6.97M |
August 12, 2025 | 13.81 | 13.8 | 13.8 | 13.83 | 13.61 | 6.73M |
August 11, 2025 | 13.74 | 13.82 | 13.82 | 13.83 | 13.34 | 9.78M |
August 08, 2025 | 13.51 | 13.76 | 13.76 | 13.95 | 13.47 | 14.03M |
August 07, 2025 | 13.49 | 13.51 | 13.51 | 13.6 | 13.46 | 4.32M |
August 06, 2025 | 13.52 | 13.55 | 13.55 | 13.59 | 13.36 | 5.66M |
August 05, 2025 | 13.5 | 13.51 | 13.51 | 13.54 | 13.44 | 3.94M |
August 04, 2025 | 13.28 | 13.5 | 13.5 | 13.51 | 13.27 | 3.61M |
August 01, 2025 | 13.5 | 13.45 | 13.45 | 13.51 | 13.39 | 3.32M |
July 31, 2025 | 13.52 | 13.42 | 13.42 | 13.56 | 13.4 | 5.93M |
July 30, 2025 | 13.65 | 13.6 | 13.6 | 13.74 | 13.51 | 6.08M |
July 29, 2025 | 13.75 | 13.66 | 13.66 | 13.77 | 13.48 | 7.82M |
July 28, 2025 | 13.8 | 13.78 | 13.78 | 13.85 | 13.7 | 4.55M |
July 25, 2025 | 13.89 | 13.82 | 13.82 | 13.95 | 13.77 | 6.24M |
July 24, 2025 | 13.6 | 13.85 | 13.85 | 13.85 | 13.59 | 7.79M |
July 23, 2025 | 13.83 | 13.63 | 13.63 | 13.92 | 13.62 | 10.35M |
July 22, 2025 | 14.15 | 13.93 | 13.93 | 14.17 | 13.82 | 10.92M |
July 21, 2025 | 14.23 | 14.14 | 14.14 | 14.25 | 14.06 | 11.12M |
July 18, 2025 | 13.95 | 14.24 | 14.24 | 14.28 | 13.86 | 15.75M |
July 17, 2025 | 13.93 | 13.93 | 13.93 | 13.94 | 13.82 | 7.46M |
July 16, 2025 | 13.87 | 13.89 | 13.89 | 13.98 | 13.81 | 8.22M |
July 15, 2025 | 14.45 | 13.87 | 13.87 | 14.45 | 13.8 | 17.95M |
July 14, 2025 | 14.38 | 14.43 | 14.43 | 14.67 | 14.36 | 12.09M |
July 11, 2025 | 14.43 | 14.39 | 14.39 | 14.47 | 14.16 | 13.63M |
July 10, 2025 | 14.41 | 14.48 | 14.48 | 14.7 | 14.35 | 13.18M |
July 09, 2025 | 14.86 | 14.51 | 14.51 | 15.07 | 14.48 | 22.76M |
July 08, 2025 | 15.16 | 14.91 | 14.91 | 15.2 | 14.8 | 31.56M |
July 07, 2025 | 15 | 15.66 | 15.66 | 16 | 14.6 | 47.68M |
July 04, 2025 | 14.03 | 14.55 | 14.55 | 14.93 | 14.03 | 35.71M |
July 03, 2025 | 13.89 | 14.15 | 14.15 | 14.28 | 13.84 | 19.26M |
July 02, 2025 | 14.25 | 13.94 | 13.94 | 14.28 | 13.88 | 23.07M |
July 01, 2025 | 13.49 | 14.25 | 14.25 | 14.38 | 13.42 | 32.24M |
June 30, 2025 | 13.17 | 13.48 | 13.48 | 13.49 | 13.11 | 11.76M |
June 27, 2025 | 13.15 | 13.14 | 13.14 | 13.22 | 13.1 | 7.65M |
June 26, 2025 | 13.17 | 13.12 | 13.12 | 13.3 | 13.1 | 9.44M |
June 25, 2025 | 13.15 | 13.26 | 13.26 | 13.29 | 13.12 | 9.71M |
June 24, 2025 | 13.12 | 13.22 | 13.22 | 13.23 | 12.93 | 9.43M |
June 23, 2025 | 12.88 | 13.04 | 13.04 | 13.06 | 12.76 | 7.65M |
June 20, 2025 | 13.03 | 12.88 | 12.88 | 13.07 | 12.87 | 7.55M |
June 19, 2025 | 13.48 | 13.14 | 12.99 | 13.51 | 13.1 | 12.12M |
June 18, 2025 | 13.7 | 13.52 | 13.37 | 13.88 | 13.48 | 11.52M |
June 17, 2025 | 14 | 13.75 | 13.59 | 14.07 | 13.71 | 13.47M |