13.28
-0.23(-1.70%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 13.44 | 13.28 | 13.28 | 13.52 | 13.23 | 20.45M |
July 14, 2025 | 13.7 | 13.51 | 13.51 | 13.84 | 13.49 | 34.73M |
July 11, 2025 | 14.17 | 13.8 | 13.8 | 14.2 | 13.71 | 34.41M |
July 10, 2025 | 13.96 | 14.09 | 14.09 | 14.4 | 13.89 | 30.43M |
July 09, 2025 | 14.39 | 14.21 | 14.21 | 14.58 | 14.19 | 28.35M |
July 08, 2025 | 13.66 | 14.48 | 14.48 | 14.72 | 13.66 | 56.41M |
July 07, 2025 | 13.51 | 13.71 | 13.71 | 13.96 | 13.49 | 23.98M |
July 04, 2025 | 13.74 | 13.58 | 13.58 | 13.84 | 13.53 | 29.81M |
July 03, 2025 | 13.36 | 13.71 | 13.71 | 13.78 | 13.16 | 37.97M |
July 02, 2025 | 13.06 | 13.4 | 13.4 | 13.42 | 12.96 | 42.44M |
July 01, 2025 | 12.87 | 12.98 | 12.98 | 13.09 | 12.81 | 15.93M |
June 30, 2025 | 12.75 | 12.96 | 12.96 | 12.97 | 12.75 | 18.34M |
June 27, 2025 | 12.67 | 12.69 | 12.69 | 12.85 | 12.6 | 15.24M |
June 26, 2025 | 12.78 | 12.62 | 12.62 | 12.86 | 12.6 | 13.88M |
June 25, 2025 | 12.71 | 12.79 | 12.79 | 12.8 | 12.59 | 15.42M |
June 24, 2025 | 12.53 | 12.71 | 12.71 | 12.71 | 12.43 | 15M |
June 23, 2025 | 12.56 | 12.69 | 12.69 | 12.79 | 12.43 | 13.6M |
June 20, 2025 | 12.71 | 12.69 | 12.69 | 12.87 | 12.55 | 18.08M |
June 19, 2025 | 12.76 | 12.62 | 12.62 | 12.84 | 12.54 | 10.81M |
June 18, 2025 | 12.65 | 12.79 | 12.79 | 12.8 | 12.6 | 11.16M |
June 17, 2025 | 12.53 | 12.67 | 12.67 | 12.69 | 12.46 | 9.67M |
June 16, 2025 | 12.42 | 12.54 | 12.54 | 12.58 | 12.38 | 9.56M |
June 13, 2025 | 12.65 | 12.5 | 12.5 | 12.73 | 12.36 | 18.52M |
June 12, 2025 | 12.64 | 12.73 | 12.73 | 12.93 | 12.63 | 18.71M |
June 11, 2025 | 12.64 | 12.64 | 12.64 | 12.86 | 12.61 | 17.01M |
June 10, 2025 | 12.9 | 12.68 | 12.68 | 12.97 | 12.52 | 22.36M |
June 09, 2025 | 12.22 | 12.91 | 12.91 | 13.01 | 12.22 | 37.88M |
June 06, 2025 | 12.3 | 12.26 | 12.26 | 12.34 | 12.22 | 6.81M |
June 05, 2025 | 12.18 | 12.27 | 12.27 | 12.28 | 12.08 | 9.78M |
June 04, 2025 | 12.11 | 12.17 | 12.17 | 12.24 | 12.11 | 8.81M |
June 03, 2025 | 12.05 | 12.11 | 12.11 | 12.14 | 12.01 | 8.34M |
May 30, 2025 | 12.22 | 12.12 | 12.12 | 12.22 | 12.12 | 6.81M |
May 29, 2025 | 12.07 | 12.23 | 12.23 | 12.25 | 12.03 | 11.49M |
May 28, 2025 | 12.26 | 12.03 | 12.03 | 12.29 | 12.01 | 13.81M |
May 27, 2025 | 12.36 | 12.27 | 12.27 | 12.36 | 12.14 | 9.69M |
May 26, 2025 | 12.4 | 12.37 | 12.37 | 12.52 | 12.33 | 7.81M |
May 23, 2025 | 12.49 | 12.4 | 12.4 | 12.66 | 12.4 | 9.85M |
May 22, 2025 | 12.61 | 12.52 | 12.52 | 12.65 | 12.49 | 8.34M |
May 21, 2025 | 12.72 | 12.64 | 12.64 | 12.81 | 12.64 | 8.85M |
May 20, 2025 | 12.67 | 12.74 | 12.74 | 12.75 | 12.59 | 9.99M |
May 19, 2025 | 12.64 | 12.69 | 12.69 | 12.7 | 12.51 | 8.57M |
May 16, 2025 | 12.57 | 12.64 | 12.64 | 12.68 | 12.54 | 9.39M |
May 15, 2025 | 12.83 | 12.57 | 12.57 | 12.85 | 12.54 | 14.93M |
May 14, 2025 | 12.88 | 12.88 | 12.88 | 12.98 | 12.78 | 16.76M |
May 13, 2025 | 12.8 | 12.97 | 12.97 | 13.26 | 12.72 | 38.15M |
May 12, 2025 | 12.47 | 12.67 | 12.67 | 12.67 | 12.47 | 16.26M |
May 09, 2025 | 12.52 | 12.39 | 12.39 | 12.57 | 12.37 | 11.31M |
May 08, 2025 | 12.43 | 12.57 | 12.57 | 12.62 | 12.39 | 14.74M |
May 07, 2025 | 12.66 | 12.49 | 12.49 | 12.69 | 12.38 | 17.56M |
May 06, 2025 | 12.3 | 12.5 | 12.5 | 12.52 | 12.28 | 17.51M |
April 30, 2025 | 12.21 | 12.26 | 12.26 | 12.37 | 12.2 | 12.98M |
April 29, 2025 | 12.25 | 12.19 | 12.19 | 12.4 | 12.19 | 14.22M |
April 28, 2025 | 11.99 | 12.29 | 12.29 | 12.36 | 11.97 | 24.7M |
April 25, 2025 | 11.98 | 12.06 | 12.06 | 12.07 | 11.74 | 17.14M |
April 24, 2025 | 12.18 | 11.94 | 11.94 | 12.22 | 11.94 | 16.73M |
April 23, 2025 | 12.03 | 12.22 | 12.22 | 12.3 | 12.03 | 22.51M |
April 22, 2025 | 11.98 | 12.03 | 12.03 | 12.11 | 11.91 | 16.94M |
April 21, 2025 | 12 | 12.03 | 12.03 | 12.07 | 11.9 | 13.17M |
April 18, 2025 | 12.05 | 11.99 | 11.99 | 12.08 | 11.93 | 12.48M |
April 17, 2025 | 12.05 | 12.11 | 12.11 | 12.14 | 12 | 14.16M |