14.44
-0.14(-0.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 14.51 | 14.44 | 14.44 | 14.75 | 14.34 | 7.59M |
September 08, 2025 | 14.59 | 14.58 | 14.58 | 14.84 | 14.4 | 9.92M |
September 05, 2025 | 14.12 | 14.56 | 14.56 | 14.65 | 13.97 | 9.14M |
September 04, 2025 | 14.29 | 14.11 | 14.11 | 14.61 | 13.87 | 9.25M |
September 03, 2025 | 14.95 | 14.34 | 14.34 | 15.29 | 14.31 | 12.68M |
September 02, 2025 | 15.3 | 14.97 | 14.97 | 15.36 | 14.5 | 16.12M |
September 01, 2025 | 14.88 | 15.2 | 15.2 | 15.47 | 14.79 | 15.22M |
August 29, 2025 | 14.7 | 14.78 | 14.78 | 15.08 | 14.7 | 12.54M |
August 28, 2025 | 14.87 | 14.7 | 14.7 | 15.12 | 14.26 | 14.68M |
August 27, 2025 | 14.99 | 14.87 | 14.87 | 15.26 | 14.82 | 19M |
August 26, 2025 | 14.49 | 14.81 | 14.81 | 14.95 | 14.29 | 19.35M |
August 25, 2025 | 14.7 | 14.4 | 14.4 | 14.89 | 14.23 | 19.62M |
August 22, 2025 | 14.74 | 14.6 | 14.6 | 14.94 | 14.54 | 11.54M |
August 21, 2025 | 15.06 | 14.73 | 14.73 | 15.15 | 14.6 | 13.79M |
August 20, 2025 | 15.49 | 15.1 | 15.1 | 15.79 | 14.94 | 20.82M |
August 19, 2025 | 16 | 15.83 | 15.83 | 16.75 | 15.46 | 28.2M |
August 18, 2025 | 15.7 | 16.03 | 16.03 | 16.26 | 15.62 | 29.26M |
August 15, 2025 | 15 | 15.4 | 15.4 | 15.67 | 14.8 | 28.72M |
August 14, 2025 | 14.8 | 14.56 | 14.56 | 15.13 | 14.32 | 26.16M |
August 13, 2025 | 14.78 | 14.62 | 14.62 | 15.23 | 14.5 | 35.04M |
August 12, 2025 | 13.3 | 14.38 | 14.38 | 14.56 | 13.15 | 35.57M |
August 11, 2025 | 13.05 | 13.27 | 13.27 | 13.37 | 12.96 | 9.77M |
August 08, 2025 | 13 | 12.99 | 12.99 | 13.04 | 12.86 | 5.98M |
August 07, 2025 | 13.25 | 13.01 | 13.01 | 13.27 | 12.92 | 8.8M |
August 06, 2025 | 12.95 | 13.19 | 13.19 | 13.32 | 12.87 | 11.93M |
August 05, 2025 | 13.08 | 12.95 | 12.95 | 13.22 | 12.84 | 9.53M |
August 04, 2025 | 12.61 | 13.07 | 13.07 | 13.1 | 12.56 | 11.19M |
August 01, 2025 | 12.5 | 12.7 | 12.7 | 12.98 | 12.41 | 8.9M |
July 31, 2025 | 12.39 | 12.53 | 12.53 | 12.6 | 12.29 | 6.63M |
July 30, 2025 | 12.77 | 12.44 | 12.44 | 12.77 | 12.38 | 9.19M |
July 29, 2025 | 12.96 | 12.77 | 12.77 | 13.05 | 12.61 | 10.12M |
July 28, 2025 | 13.03 | 13.06 | 13.06 | 13.22 | 12.94 | 10.96M |
July 25, 2025 | 13.33 | 13.14 | 13.14 | 13.33 | 12.93 | 10.63M |
July 24, 2025 | 13.37 | 13.33 | 13.33 | 13.58 | 13.26 | 12.68M |
July 23, 2025 | 13.11 | 13.43 | 13.43 | 13.94 | 13 | 26.79M |
July 22, 2025 | 13.23 | 13.16 | 13.16 | 13.37 | 13.1 | 9.63M |
July 21, 2025 | 13.35 | 13.2 | 13.2 | 13.37 | 13 | 13.01M |
July 18, 2025 | 13.57 | 13.18 | 13.18 | 13.74 | 13.15 | 12.84M |
July 17, 2025 | 13.49 | 13.54 | 13.54 | 13.69 | 13.38 | 10.3M |
July 16, 2025 | 13.18 | 13.48 | 13.48 | 13.75 | 13.18 | 15.5M |
July 15, 2025 | 13.44 | 13.25 | 13.25 | 13.51 | 13.23 | 9.04M |
July 14, 2025 | 12.96 | 13.44 | 13.44 | 13.71 | 12.84 | 18.3M |
July 11, 2025 | 12.93 | 12.94 | 12.94 | 13.05 | 12.76 | 9.39M |
July 10, 2025 | 12.82 | 12.95 | 12.95 | 13.09 | 12.82 | 5.65M |
July 09, 2025 | 12.97 | 12.99 | 12.99 | 13.39 | 12.91 | 11.13M |
July 08, 2025 | 12.8 | 12.91 | 12.91 | 12.97 | 12.7 | 6.18M |
July 07, 2025 | 12.75 | 12.8 | 12.8 | 12.84 | 12.58 | 7.97M |
July 04, 2025 | 12.96 | 12.75 | 12.75 | 13.08 | 12.7 | 9.42M |
July 03, 2025 | 13.27 | 12.99 | 12.95 | 13.34 | 12.85 | 12.39M |
July 02, 2025 | 13.48 | 13.27 | 13.23 | 13.61 | 13.16 | 14.37M |
July 01, 2025 | 13.22 | 13.4 | 13.36 | 13.48 | 13.11 | 13.64M |
June 30, 2025 | 12.99 | 13.3 | 13.26 | 13.46 | 12.93 | 18.28M |
June 27, 2025 | 12.91 | 13.01 | 12.97 | 13.14 | 12.83 | 15.54M |
June 26, 2025 | 13.08 | 12.77 | 12.73 | 13.12 | 12.75 | 13.57M |
June 25, 2025 | 13.09 | 13.02 | 12.98 | 13.24 | 12.91 | 17.8M |
June 24, 2025 | 12.17 | 13.03 | 12.99 | 13.45 | 12.17 | 23.72M |
June 23, 2025 | 11.86 | 12.24 | 12.24 | 12.27 | 11.86 | 7.92M |
June 20, 2025 | 12.64 | 12.09 | 12.09 | 12.95 | 12.05 | 16.83M |
June 19, 2025 | 12.62 | 12.55 | 12.55 | 12.84 | 12.47 | 15.8M |
June 18, 2025 | 12.04 | 12.7 | 12.7 | 12.75 | 11.8 | 19.38M |