15.13
+0.25(+1.68%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.19 | 14.88 | 14.88 | 14.9 | 14.19 | 8.38M |
September 04, 2025 | 13.7 | 14.41 | 14.41 | 14.9 | 13.6 | 13.54M |
September 03, 2025 | 14.15 | 13.75 | 13.75 | 14.3 | 13.58 | 8.58M |
September 02, 2025 | 14.51 | 14.14 | 14.14 | 14.86 | 14.05 | 10.67M |
September 01, 2025 | 14.36 | 14.52 | 14.52 | 14.77 | 14 | 12.54M |
August 29, 2025 | 14.8 | 14.36 | 14.36 | 15.06 | 14.2 | 18.23M |
August 28, 2025 | 15.09 | 14.89 | 14.89 | 15.82 | 14.29 | 34.55M |
August 27, 2025 | 15.48 | 15.88 | 15.88 | 16.5 | 15.48 | 40.16M |
August 26, 2025 | 13.97 | 15 | 15 | 15 | 13.68 | 19.83M |
August 25, 2025 | 13.89 | 14.04 | 14.04 | 14.1 | 13.61 | 14.39M |
August 22, 2025 | 13.7 | 13.73 | 13.73 | 13.98 | 13.46 | 12M |
August 21, 2025 | 13.61 | 13.56 | 13.56 | 14.29 | 13.49 | 16.56M |
August 20, 2025 | 13.99 | 13.98 | 13.98 | 14.39 | 13.55 | 26.92M |
August 19, 2025 | 12.54 | 13.75 | 13.75 | 13.75 | 12.54 | 6.72M |
August 18, 2025 | 12.7 | 12.5 | 12.5 | 12.86 | 12.39 | 7.07M |
August 15, 2025 | 12.29 | 12.64 | 12.64 | 12.74 | 12.29 | 6.73M |
August 14, 2025 | 12.85 | 12.29 | 12.29 | 12.9 | 12.27 | 7.29M |
August 13, 2025 | 12.64 | 12.83 | 12.83 | 13.07 | 12.64 | 7.23M |
August 12, 2025 | 12.65 | 12.64 | 12.64 | 12.94 | 12.53 | 7.25M |
August 11, 2025 | 12.1 | 12.68 | 12.68 | 12.7 | 12.1 | 10M |
August 08, 2025 | 12.17 | 12.19 | 12.19 | 12.26 | 12.01 | 6.52M |
August 07, 2025 | 12.02 | 12.17 | 12.17 | 12.6 | 12 | 8.89M |
August 06, 2025 | 11.8 | 12.03 | 12.03 | 12.14 | 11.7 | 8.18M |
August 05, 2025 | 11.67 | 11.81 | 11.81 | 11.85 | 11.61 | 5.43M |
August 04, 2025 | 11.61 | 11.69 | 11.69 | 11.75 | 11.46 | 4.68M |
August 01, 2025 | 11.5 | 11.55 | 11.55 | 11.58 | 11.4 | 4.3M |
July 31, 2025 | 11.74 | 11.46 | 11.46 | 11.74 | 11.42 | 5.55M |
July 30, 2025 | 11.9 | 11.66 | 11.66 | 11.93 | 11.56 | 5.28M |
July 29, 2025 | 12.01 | 11.75 | 11.75 | 12.01 | 11.61 | 8.59M |
July 28, 2025 | 11.85 | 12.04 | 12.04 | 12.26 | 11.75 | 13.37M |
July 25, 2025 | 11.75 | 11.73 | 11.73 | 11.92 | 11.63 | 12.15M |
July 24, 2025 | 11.69 | 11.63 | 11.63 | 11.71 | 11.57 | 5.73M |
July 23, 2025 | 11.75 | 11.69 | 11.69 | 11.87 | 11.62 | 6.52M |
July 22, 2025 | 11.83 | 11.79 | 11.79 | 11.93 | 11.75 | 7.76M |
July 21, 2025 | 11.96 | 11.88 | 11.88 | 12.06 | 11.88 | 10.1M |
July 18, 2025 | 12.36 | 12.06 | 12.06 | 12.44 | 11.97 | 16.42M |
July 17, 2025 | 12.34 | 12.28 | 12.28 | 13.07 | 12.15 | 31.51M |
July 16, 2025 | 11 | 12.1 | 12.1 | 12.1 | 10.95 | 16.51M |
July 15, 2025 | 11.19 | 11 | 11 | 11.19 | 10.9 | 3.49M |
July 14, 2025 | 11.05 | 11.17 | 11.17 | 11.21 | 10.93 | 4.18M |
July 11, 2025 | 11.2 | 11.03 | 11.03 | 11.25 | 10.93 | 5.25M |
July 10, 2025 | 10.77 | 11.2 | 11.2 | 11.42 | 10.73 | 9.5M |
July 09, 2025 | 10.87 | 10.8 | 10.8 | 10.95 | 10.76 | 2.73M |
July 08, 2025 | 10.86 | 10.88 | 10.88 | 10.92 | 10.76 | 3.01M |
July 07, 2025 | 10.77 | 10.82 | 10.82 | 10.86 | 10.7 | 3.63M |
July 04, 2025 | 11.05 | 10.76 | 10.76 | 11.05 | 10.75 | 4.62M |
July 03, 2025 | 10.97 | 11.01 | 11.01 | 11.06 | 10.9 | 3.14M |
July 02, 2025 | 11 | 11 | 11 | 11.1 | 10.92 | 4.04M |
July 01, 2025 | 10.9 | 11.04 | 11.04 | 11.11 | 10.83 | 6.23M |
June 30, 2025 | 10.9 | 10.88 | 10.88 | 11.01 | 10.8 | 7.24M |
June 27, 2025 | 10.68 | 10.9 | 10.9 | 11.15 | 10.5 | 12.06M |
June 26, 2025 | 10.35 | 10.68 | 10.68 | 11.39 | 10.35 | 14.86M |
June 25, 2025 | 10.49 | 10.37 | 10.37 | 10.59 | 10.32 | 4.08M |
June 24, 2025 | 10.44 | 10.51 | 10.51 | 10.63 | 10.2 | 5.22M |
June 23, 2025 | 10.21 | 10.55 | 10.55 | 10.56 | 10.21 | 4.57M |
June 20, 2025 | 10.35 | 10.28 | 10.28 | 10.42 | 10.21 | 3.78M |
June 19, 2025 | 10.39 | 10.39 | 10.35 | 10.48 | 10.24 | 3.72M |
June 18, 2025 | 10.48 | 10.37 | 10.33 | 10.53 | 10.33 | 3.2M |
June 17, 2025 | 10.55 | 10.48 | 10.44 | 10.59 | 10.41 | 4.13M |
June 16, 2025 | 10.7 | 10.59 | 10.55 | 10.78 | 10.56 | 5.53M |