13.50
-0.09(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.68 | 13.59 | 13.59 | 13.68 | 13.21 | 12.05M |
September 04, 2025 | 13.16 | 13.69 | 13.69 | 13.9 | 13.16 | 16.35M |
September 03, 2025 | 13.82 | 13.24 | 13.24 | 14.15 | 13.21 | 12.17M |
September 02, 2025 | 14.3 | 13.78 | 13.78 | 14.3 | 13.7 | 13.53M |
September 01, 2025 | 14.02 | 14.3 | 14.3 | 14.51 | 13.63 | 16.26M |
August 29, 2025 | 14.39 | 14.13 | 14.13 | 14.82 | 14.1 | 23.32M |
August 28, 2025 | 14.03 | 14.6 | 14.6 | 14.69 | 13.98 | 36.97M |
August 27, 2025 | 13.6 | 14.18 | 14.18 | 14.3 | 13.49 | 32.25M |
August 26, 2025 | 13.81 | 13.73 | 13.73 | 13.92 | 13.65 | 13.03M |
August 25, 2025 | 13.61 | 13.81 | 13.81 | 14.02 | 13.45 | 23.88M |
August 22, 2025 | 13.68 | 13.5 | 13.5 | 13.72 | 13.46 | 13.89M |
August 21, 2025 | 13.8 | 13.6 | 13.6 | 13.98 | 13.55 | 26.55M |
August 20, 2025 | 14.1 | 13.98 | 13.98 | 15.25 | 13.8 | 47.05M |
August 19, 2025 | 12.83 | 14.05 | 14.05 | 14.05 | 12.77 | 30.95M |
August 18, 2025 | 12.71 | 12.77 | 12.77 | 12.81 | 12.67 | 6.82M |
August 15, 2025 | 12.6 | 12.71 | 12.71 | 12.71 | 12.54 | 4.89M |
August 14, 2025 | 12.83 | 12.65 | 12.65 | 12.83 | 12.65 | 6.27M |
August 13, 2025 | 12.87 | 12.83 | 12.83 | 12.9 | 12.75 | 5.31M |
August 12, 2025 | 12.86 | 12.82 | 12.82 | 12.92 | 12.8 | 4.44M |
August 11, 2025 | 12.77 | 12.89 | 12.89 | 12.92 | 12.76 | 4.78M |
August 08, 2025 | 12.91 | 12.81 | 12.81 | 12.96 | 12.75 | 6.02M |
August 07, 2025 | 12.8 | 12.97 | 12.97 | 13.04 | 12.75 | 9.75M |
August 06, 2025 | 12.86 | 12.78 | 12.78 | 12.86 | 12.73 | 4.59M |
August 05, 2025 | 12.78 | 12.83 | 12.83 | 12.84 | 12.74 | 4.31M |
August 04, 2025 | 12.83 | 12.8 | 12.8 | 12.84 | 12.64 | 4.63M |
August 01, 2025 | 12.86 | 12.85 | 12.85 | 12.95 | 12.81 | 5.58M |
July 31, 2025 | 13.1 | 12.96 | 12.96 | 13.16 | 12.82 | 11.08M |
July 30, 2025 | 12.86 | 13.11 | 13.11 | 13.19 | 12.84 | 12.74M |
July 29, 2025 | 13.23 | 12.97 | 12.97 | 13.34 | 12.86 | 13.13M |
July 28, 2025 | 12.82 | 12.78 | 12.78 | 12.89 | 12.7 | 5.34M |
July 25, 2025 | 13 | 12.83 | 12.83 | 13.08 | 12.79 | 9.05M |
July 24, 2025 | 12.88 | 13 | 13 | 13.08 | 12.82 | 13.64M |
July 23, 2025 | 12.85 | 12.86 | 12.86 | 12.92 | 12.67 | 9.87M |
July 22, 2025 | 12.71 | 12.82 | 12.82 | 12.82 | 12.59 | 6.77M |
July 21, 2025 | 12.68 | 12.71 | 12.71 | 12.72 | 12.63 | 4.81M |
July 18, 2025 | 12.68 | 12.65 | 12.65 | 12.73 | 12.57 | 4.63M |
July 17, 2025 | 12.6 | 12.72 | 12.72 | 12.85 | 12.58 | 8.11M |
July 16, 2025 | 12.4 | 12.59 | 12.59 | 12.62 | 12.37 | 5.45M |
July 15, 2025 | 12.7 | 12.42 | 12.42 | 12.73 | 12.33 | 8.82M |
July 14, 2025 | 12.71 | 12.7 | 12.7 | 12.76 | 12.6 | 5.36M |
July 11, 2025 | 12.8 | 12.71 | 12.71 | 12.9 | 12.69 | 8.14M |
July 10, 2025 | 12.87 | 12.8 | 12.8 | 12.92 | 12.68 | 7.45M |
July 09, 2025 | 12.82 | 12.92 | 12.92 | 12.99 | 12.78 | 7.64M |
July 08, 2025 | 12.71 | 12.81 | 12.81 | 12.84 | 12.71 | 5.11M |
July 07, 2025 | 12.66 | 12.74 | 12.74 | 12.87 | 12.66 | 4.76M |
July 04, 2025 | 12.91 | 12.71 | 12.71 | 12.92 | 12.65 | 7.94M |
July 03, 2025 | 12.86 | 12.91 | 12.91 | 13.1 | 12.81 | 9.58M |
July 02, 2025 | 12.89 | 12.87 | 12.87 | 12.97 | 12.78 | 6.18M |
July 01, 2025 | 12.8 | 12.93 | 12.93 | 12.97 | 12.77 | 8.74M |
June 30, 2025 | 12.72 | 12.8 | 12.8 | 12.82 | 12.62 | 5.72M |
June 27, 2025 | 12.75 | 12.73 | 12.73 | 12.89 | 12.58 | 8.75M |
June 26, 2025 | 12.75 | 12.79 | 12.79 | 12.96 | 12.69 | 8.04M |
June 25, 2025 | 12.95 | 12.84 | 12.84 | 13 | 12.67 | 8.36M |
June 24, 2025 | 12.53 | 12.78 | 12.78 | 12.81 | 12.51 | 8.92M |
June 23, 2025 | 12.44 | 12.54 | 12.54 | 12.55 | 12.3 | 6.27M |
June 20, 2025 | 12.75 | 12.4 | 12.4 | 12.76 | 12.39 | 5.95M |
June 19, 2025 | 12.87 | 12.62 | 12.62 | 12.87 | 12.56 | 6.31M |
June 18, 2025 | 13.01 | 12.89 | 12.89 | 13.19 | 12.7 | 11.22M |
June 17, 2025 | 13.45 | 13.2 | 13.2 | 13.54 | 13.13 | 9.25M |
June 16, 2025 | 13.3 | 13.38 | 13.38 | 13.5 | 13.18 | 6.38M |