13.40
+0.17(+1.28%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.2 | 13.23 | 13.23 | 13.44 | 13.11 | 1.36M |
September 04, 2025 | 13.3 | 13.29 | 13.29 | 13.43 | 13.02 | 1.71M |
September 03, 2025 | 13.57 | 13.35 | 13.35 | 13.73 | 13.3 | 1.39M |
September 02, 2025 | 13.62 | 13.57 | 13.57 | 13.85 | 13.35 | 2.48M |
September 01, 2025 | 13.7 | 13.7 | 13.7 | 13.8 | 13.2 | 1.86M |
August 29, 2025 | 13.68 | 13.7 | 13.7 | 13.76 | 13.55 | 1.13M |
August 28, 2025 | 13.6 | 13.76 | 13.76 | 14.02 | 13.49 | 2.37M |
August 27, 2025 | 13.83 | 13.72 | 13.72 | 14.08 | 13.7 | 2.19M |
August 26, 2025 | 13.47 | 13.81 | 13.81 | 13.98 | 13.47 | 2.1M |
August 25, 2025 | 13.52 | 13.53 | 13.53 | 13.65 | 13.43 | 1.67M |
August 22, 2025 | 13.5 | 13.51 | 13.51 | 13.62 | 13.38 | 1.62M |
August 21, 2025 | 13.35 | 13.5 | 13.5 | 13.6 | 13.25 | 1.86M |
August 20, 2025 | 13.34 | 13.35 | 13.35 | 13.54 | 13.23 | 1.04M |
August 19, 2025 | 13.42 | 13.34 | 13.34 | 13.5 | 13.21 | 2.15M |
August 18, 2025 | 13.68 | 13.49 | 13.49 | 13.69 | 13.35 | 1.86M |
August 15, 2025 | 13.08 | 13.54 | 13.54 | 13.65 | 13.05 | 2.73M |
August 14, 2025 | 13.07 | 13 | 13 | 13.18 | 12.77 | 3.37M |
August 13, 2025 | 12.62 | 13.14 | 13.14 | 13.22 | 12.62 | 3.85M |
August 12, 2025 | 12.5 | 12.59 | 12.59 | 12.67 | 12.47 | 2.13M |
August 11, 2025 | 12.38 | 12.5 | 12.5 | 12.5 | 12.34 | 1.91M |
August 08, 2025 | 12.48 | 12.41 | 12.41 | 12.54 | 12.2 | 1.91M |
August 07, 2025 | 12.46 | 12.47 | 12.47 | 12.6 | 12.36 | 1.83M |
August 06, 2025 | 12.4 | 12.42 | 12.42 | 12.64 | 12.29 | 2.17M |
August 05, 2025 | 12.28 | 12.45 | 12.45 | 12.48 | 12.27 | 945,683 |
August 04, 2025 | 12.18 | 12.26 | 12.26 | 12.3 | 12.11 | 1.18M |
August 01, 2025 | 12.4 | 12.32 | 12.32 | 12.48 | 12.25 | 958,025 |
July 31, 2025 | 12.53 | 12.46 | 12.46 | 12.63 | 12.28 | 1.67M |
July 30, 2025 | 12.78 | 12.53 | 12.53 | 12.85 | 12.51 | 1.23M |
July 29, 2025 | 12.76 | 12.78 | 12.78 | 12.86 | 12.65 | 1.13M |
July 28, 2025 | 12.83 | 12.8 | 12.8 | 12.94 | 12.55 | 2.35M |
July 25, 2025 | 12.96 | 12.89 | 12.89 | 12.96 | 12.77 | 1.19M |
July 24, 2025 | 13.03 | 12.91 | 12.91 | 13.16 | 12.91 | 1.69M |
July 23, 2025 | 12.98 | 13.05 | 13.05 | 13.16 | 12.81 | 1.6M |
July 22, 2025 | 12.87 | 12.94 | 12.94 | 13.13 | 12.81 | 1.77M |
July 21, 2025 | 12.91 | 12.93 | 12.93 | 13.2 | 12.86 | 1.42M |
July 18, 2025 | 12.95 | 12.94 | 12.94 | 13.19 | 12.73 | 2.3M |
July 17, 2025 | 12.95 | 13.02 | 13.02 | 13.13 | 12.76 | 1.67M |
July 16, 2025 | 12.49 | 13 | 13 | 13.09 | 12.37 | 3.49M |
July 15, 2025 | 12.63 | 12.47 | 12.47 | 12.81 | 12.3 | 2.99M |
July 14, 2025 | 12.13 | 12.76 | 12.76 | 12.76 | 12 | 2.8M |
July 11, 2025 | 12.31 | 12.15 | 12.15 | 12.43 | 12 | 2.57M |
July 10, 2025 | 12.35 | 12.4 | 12.4 | 12.44 | 12.24 | 1.03M |
July 09, 2025 | 12.46 | 12.35 | 12.35 | 12.58 | 12.27 | 1.54M |
July 08, 2025 | 12.42 | 12.5 | 12.5 | 12.53 | 12.38 | 982,346 |
July 07, 2025 | 12.6 | 12.42 | 12.42 | 12.6 | 12.41 | 1.16M |
July 04, 2025 | 12.9 | 12.64 | 12.64 | 12.93 | 12.63 | 1.2M |
July 03, 2025 | 12.77 | 12.93 | 12.93 | 13.28 | 12.7 | 1.76M |
July 02, 2025 | 12.7 | 12.75 | 12.75 | 12.78 | 12.62 | 756,965 |
July 01, 2025 | 12.64 | 12.69 | 12.69 | 12.73 | 12.48 | 1.46M |
June 30, 2025 | 12.8 | 12.72 | 12.72 | 13.14 | 12.65 | 1.83M |
June 27, 2025 | 12.62 | 12.74 | 12.74 | 12.86 | 12.5 | 1.6M |
June 26, 2025 | 12.66 | 12.58 | 12.58 | 12.75 | 12.55 | 1.27M |
June 25, 2025 | 12.96 | 12.66 | 12.66 | 13.04 | 12.62 | 1.93M |
June 24, 2025 | 12.96 | 13.02 | 13.02 | 13.16 | 12.78 | 1.74M |
June 23, 2025 | 12.71 | 12.96 | 12.96 | 12.96 | 12.53 | 1.14M |
June 20, 2025 | 12.99 | 12.74 | 12.74 | 13.1 | 12.69 | 1.81M |
June 19, 2025 | 13.22 | 13 | 13 | 13.53 | 12.94 | 2.2M |
June 18, 2025 | 13.28 | 13.28 | 13.28 | 13.34 | 13 | 1.4M |
June 17, 2025 | 13.41 | 13.29 | 13.29 | 13.69 | 13.23 | 2.04M |
June 16, 2025 | 13.37 | 13.44 | 13.44 | 13.62 | 13.37 | 1.55M |