14.72
-0.06(-0.41%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14.67 | 14.72 | 14.72 | 15.04 | 14.51 | 22.47M |
September 05, 2025 | 14.45 | 14.78 | 14.78 | 14.86 | 13.9 | 29.08M |
September 04, 2025 | 13.65 | 14.34 | 14.34 | 14.5 | 13.6 | 25.22M |
September 03, 2025 | 14.22 | 13.65 | 13.65 | 14.35 | 13.6 | 11.2M |
September 02, 2025 | 14.31 | 14.19 | 14.19 | 14.47 | 14.08 | 14.14M |
September 01, 2025 | 13.81 | 14.28 | 14.28 | 14.47 | 13.74 | 18.84M |
August 29, 2025 | 13.97 | 13.92 | 13.92 | 14.27 | 13.85 | 11.9M |
August 28, 2025 | 13.85 | 13.99 | 13.99 | 14.1 | 13.48 | 14.43M |
August 27, 2025 | 14.12 | 13.87 | 13.87 | 14.28 | 13.83 | 14.72M |
August 26, 2025 | 14.12 | 14.22 | 14.22 | 14.3 | 14 | 17.92M |
August 25, 2025 | 13.85 | 14.16 | 14.16 | 14.39 | 13.69 | 23.31M |
August 22, 2025 | 13.78 | 13.79 | 13.79 | 13.86 | 13.5 | 14.24M |
August 21, 2025 | 13.88 | 13.81 | 13.81 | 14.16 | 13.77 | 17.59M |
August 20, 2025 | 13.52 | 13.98 | 13.98 | 14.19 | 13.48 | 22.74M |
August 19, 2025 | 13.43 | 13.68 | 13.68 | 13.83 | 13.36 | 15.96M |
August 18, 2025 | 13.39 | 13.43 | 13.43 | 13.51 | 13.3 | 12.19M |
August 15, 2025 | 13.3 | 13.33 | 13.33 | 13.41 | 13.25 | 10.68M |
August 14, 2025 | 13.65 | 13.34 | 13.34 | 13.76 | 13.32 | 12.77M |
August 13, 2025 | 14.2 | 13.73 | 13.73 | 14.22 | 13.55 | 17.03M |
August 12, 2025 | 13.96 | 13.87 | 13.87 | 14.08 | 13.77 | 18.25M |
August 11, 2025 | 13.54 | 14.22 | 14.22 | 14.5 | 13.47 | 37.79M |
August 08, 2025 | 13.22 | 13.38 | 13.38 | 13.59 | 13.12 | 17.04M |
August 07, 2025 | 12.92 | 13.18 | 13.18 | 13.45 | 12.92 | 15.98M |
August 06, 2025 | 13.03 | 12.97 | 12.97 | 13.03 | 12.9 | 4.1M |
August 05, 2025 | 12.92 | 13.01 | 13.01 | 13.02 | 12.9 | 4.13M |
August 04, 2025 | 12.82 | 12.92 | 12.92 | 12.92 | 12.68 | 2.95M |
August 01, 2025 | 12.87 | 12.89 | 12.89 | 12.9 | 12.81 | 3.37M |
July 31, 2025 | 13 | 12.85 | 12.85 | 13.03 | 12.83 | 5.06M |
July 30, 2025 | 12.92 | 13.03 | 13.03 | 13.06 | 12.9 | 5.68M |
July 29, 2025 | 13.15 | 12.98 | 12.98 | 13.19 | 12.86 | 7.55M |
July 28, 2025 | 13.08 | 13.08 | 13.08 | 13.15 | 13.03 | 3.94M |
July 25, 2025 | 13.17 | 13.08 | 13.08 | 13.2 | 13.05 | 4.94M |
July 24, 2025 | 12.96 | 13.15 | 13.15 | 13.15 | 12.92 | 6.43M |
July 23, 2025 | 13.04 | 13 | 13 | 13.16 | 12.97 | 5.81M |
July 22, 2025 | 13.12 | 13.1 | 13.1 | 13.16 | 12.94 | 5.39M |
July 21, 2025 | 13.06 | 13.11 | 13.11 | 13.11 | 12.98 | 5.1M |
July 18, 2025 | 13.11 | 13.04 | 13.04 | 13.17 | 13 | 5.24M |
July 17, 2025 | 12.92 | 13.11 | 13.11 | 13.21 | 12.88 | 7.7M |
July 16, 2025 | 12.75 | 12.92 | 12.92 | 12.98 | 12.74 | 6.32M |
July 15, 2025 | 12.91 | 12.71 | 12.71 | 12.94 | 12.6 | 7.3M |
July 14, 2025 | 12.93 | 12.94 | 12.94 | 12.98 | 12.76 | 8.32M |
July 11, 2025 | 13.24 | 13.17 | 13.17 | 13.27 | 13.01 | 7.63M |
July 10, 2025 | 13.08 | 13.17 | 13.17 | 13.48 | 13 | 11.1M |
July 09, 2025 | 13.22 | 13.06 | 13.06 | 13.22 | 13.05 | 5.33M |
July 08, 2025 | 13.09 | 13.17 | 13.17 | 13.24 | 13.03 | 7.66M |
July 07, 2025 | 12.86 | 13.02 | 13.02 | 13.12 | 12.84 | 4.49M |
July 04, 2025 | 13.04 | 12.88 | 12.88 | 13.04 | 12.86 | 5.47M |
July 03, 2025 | 13.02 | 13.06 | 13.06 | 13.11 | 12.99 | 3.85M |
July 02, 2025 | 13.08 | 13.05 | 13.05 | 13.16 | 13 | 4.85M |
July 01, 2025 | 13.2 | 13.11 | 13.11 | 13.21 | 13.05 | 6.02M |
June 30, 2025 | 13.1 | 13.13 | 13.13 | 13.18 | 13 | 5.64M |
June 27, 2025 | 13.08 | 13.02 | 13.02 | 13.18 | 12.95 | 6.88M |
June 26, 2025 | 13 | 13.08 | 13.08 | 13.26 | 12.95 | 8.71M |
June 25, 2025 | 13.06 | 13.08 | 13.08 | 13.16 | 12.83 | 11.56M |
June 24, 2025 | 12.76 | 12.89 | 12.89 | 12.95 | 12.72 | 6.89M |
June 23, 2025 | 12.45 | 12.72 | 12.72 | 12.73 | 12.41 | 5.84M |
June 20, 2025 | 12.71 | 12.6 | 12.6 | 12.84 | 12.6 | 5.45M |
June 19, 2025 | 12.99 | 12.76 | 12.76 | 13.07 | 12.7 | 7.26M |
June 18, 2025 | 13.01 | 12.98 | 12.98 | 13.05 | 12.85 | 6.19M |
June 17, 2025 | 13.38 | 13.1 | 13.1 | 13.41 | 13.03 | 7.64M |