13.65
+0.27(+2.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.3 | 13.38 | 13.38 | 13.38 | 13.02 | 7.83M |
September 04, 2025 | 12.99 | 13.37 | 13.37 | 13.49 | 12.95 | 10.71M |
September 03, 2025 | 13.41 | 12.98 | 12.98 | 13.54 | 12.94 | 8.16M |
September 02, 2025 | 13.5 | 13.43 | 13.43 | 13.76 | 13.35 | 7.33M |
September 01, 2025 | 13.22 | 13.62 | 13.62 | 13.88 | 13.08 | 12.6M |
August 29, 2025 | 13.41 | 13.21 | 13.21 | 13.5 | 13.2 | 8.18M |
August 28, 2025 | 13.53 | 13.35 | 13.35 | 13.66 | 12.96 | 11.13M |
August 27, 2025 | 13.77 | 13.55 | 13.55 | 13.93 | 13.55 | 12.18M |
August 26, 2025 | 14.4 | 13.9 | 13.9 | 14.42 | 13.89 | 15.48M |
August 25, 2025 | 13.7 | 13.95 | 13.95 | 14.1 | 13.6 | 17.05M |
August 22, 2025 | 13.68 | 13.69 | 13.69 | 13.74 | 13.48 | 9.4M |
August 21, 2025 | 13.8 | 13.74 | 13.74 | 13.95 | 13.65 | 10.64M |
August 20, 2025 | 13.62 | 13.83 | 13.83 | 13.91 | 13.56 | 13.01M |
August 19, 2025 | 13.5 | 13.71 | 13.71 | 13.8 | 13.5 | 14.02M |
August 18, 2025 | 13.17 | 13.5 | 13.5 | 13.78 | 13.17 | 13.63M |
August 15, 2025 | 13.05 | 13.17 | 13.17 | 13.2 | 13.05 | 7.32M |
August 14, 2025 | 13.32 | 13.13 | 13.13 | 13.7 | 13.13 | 10.7M |
August 13, 2025 | 13.6 | 13.44 | 13.44 | 13.7 | 13.27 | 10.65M |
August 12, 2025 | 13.6 | 13.46 | 13.46 | 13.71 | 13.39 | 9.27M |
August 11, 2025 | 13.15 | 13.59 | 13.59 | 13.65 | 13.07 | 18.03M |
August 08, 2025 | 13.32 | 13.19 | 13.19 | 13.37 | 13.12 | 11.07M |
August 07, 2025 | 12.98 | 13.43 | 13.43 | 13.65 | 12.93 | 25.67M |
August 06, 2025 | 13.01 | 12.96 | 12.96 | 13.01 | 12.91 | 4.74M |
August 05, 2025 | 12.88 | 13 | 13 | 13.03 | 12.87 | 5.92M |
August 04, 2025 | 12.84 | 12.9 | 12.9 | 12.9 | 12.7 | 5.13M |
August 01, 2025 | 12.81 | 12.9 | 12.9 | 12.91 | 12.78 | 4.95M |
July 31, 2025 | 13 | 12.81 | 12.81 | 13 | 12.77 | 7.82M |
July 30, 2025 | 12.95 | 13.01 | 13.01 | 13.09 | 12.87 | 7.42M |
July 29, 2025 | 13.06 | 13 | 13 | 13.08 | 12.78 | 9.63M |
July 28, 2025 | 13.03 | 12.99 | 12.99 | 13.09 | 12.91 | 8.66M |
July 25, 2025 | 13.15 | 13.1 | 13.1 | 13.4 | 13.09 | 14.16M |
July 24, 2025 | 13.03 | 13.09 | 13.09 | 13.14 | 13 | 9.79M |
July 23, 2025 | 13.15 | 13.05 | 13.05 | 13.33 | 13.01 | 13.33M |
July 22, 2025 | 13.36 | 13.13 | 13.13 | 13.46 | 13.06 | 22.12M |
July 21, 2025 | 13.34 | 13.46 | 13.46 | 13.65 | 13.13 | 27.79M |
July 18, 2025 | 14.89 | 13.69 | 13.69 | 14.89 | 13.62 | 58.97M |
July 17, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
July 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
July 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
July 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
July 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
July 10, 2025 | 12.51 | 13.71 | 13.71 | 13.71 | 12.51 | 29.12M |
July 09, 2025 | 12.48 | 12.46 | 12.46 | 12.56 | 12.43 | 4.68M |
July 08, 2025 | 12.2 | 12.5 | 12.5 | 12.53 | 12.2 | 8.5M |
July 07, 2025 | 12.13 | 12.15 | 12.15 | 12.23 | 12.1 | 4.43M |
July 04, 2025 | 12.22 | 12.12 | 12.12 | 12.24 | 12.06 | 4.39M |
July 03, 2025 | 12.06 | 12.24 | 12.24 | 12.37 | 12 | 6.04M |
July 02, 2025 | 12.14 | 12.05 | 12.05 | 12.17 | 12 | 3.95M |
July 01, 2025 | 12.26 | 12.14 | 12.14 | 12.27 | 12.07 | 4.61M |
June 30, 2025 | 12.09 | 12.15 | 12.15 | 12.16 | 12.02 | 4.4M |
June 27, 2025 | 11.99 | 12.09 | 12.09 | 12.21 | 11.95 | 6.06M |
June 26, 2025 | 12.02 | 11.98 | 11.98 | 12.06 | 11.93 | 4.9M |
June 25, 2025 | 12.06 | 12.02 | 12.02 | 12.09 | 11.83 | 5.64M |
June 24, 2025 | 11.78 | 11.98 | 11.98 | 11.99 | 11.78 | 5.31M |
June 23, 2025 | 11.59 | 11.78 | 11.78 | 11.78 | 11.49 | 3.8M |
June 20, 2025 | 11.7 | 11.65 | 11.65 | 11.82 | 11.65 | 3.64M |
June 19, 2025 | 11.88 | 11.7 | 11.7 | 11.96 | 11.65 | 5.86M |
June 18, 2025 | 12.06 | 11.91 | 11.91 | 12.12 | 11.86 | 4.74M |
June 17, 2025 | 12.13 | 12.06 | 12.06 | 12.21 | 12.03 | 4.73M |
June 16, 2025 | 12.08 | 12.14 | 12.14 | 12.19 | 11.93 | 5.41M |