15.45
-1.45(-8.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 15.22 | 15.45 | 15.45 | 16.8 | 15.21 | 32.08M |
September 26, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 16.23M |
September 25, 2025 | 13.96 | 15.36 | 15.36 | 15.36 | 13.7 | 12.12M |
September 24, 2025 | 14.2 | 13.96 | 13.96 | 14.2 | 13.7 | 6.33M |
September 23, 2025 | 13.6 | 13.9 | 13.9 | 14.08 | 12.8 | 7.14M |
September 22, 2025 | 13.56 | 13.55 | 13.55 | 13.69 | 13.43 | 1.99M |
September 19, 2025 | 13.7 | 13.63 | 13.63 | 13.85 | 13.55 | 2.84M |
September 18, 2025 | 13.87 | 13.71 | 13.71 | 13.99 | 13.6 | 3.57M |
September 17, 2025 | 13.93 | 13.9 | 13.9 | 14.02 | 13.8 | 2.69M |
September 16, 2025 | 13.71 | 13.9 | 13.9 | 13.91 | 13.63 | 2.8M |
September 15, 2025 | 13.84 | 13.71 | 13.71 | 13.88 | 13.64 | 2.13M |
September 12, 2025 | 13.91 | 13.83 | 13.83 | 13.94 | 13.75 | 1.98M |
September 11, 2025 | 13.64 | 13.9 | 13.9 | 13.92 | 13.44 | 2.97M |
September 10, 2025 | 13.6 | 13.65 | 13.65 | 13.76 | 13.56 | 2.05M |
September 09, 2025 | 13.89 | 13.63 | 13.63 | 13.9 | 13.53 | 2.85M |
September 08, 2025 | 13.72 | 13.77 | 13.77 | 13.89 | 13.62 | 2.3M |
September 05, 2025 | 13.55 | 13.7 | 13.7 | 13.74 | 13.33 | 3.17M |
September 04, 2025 | 13.53 | 13.51 | 13.51 | 13.77 | 13.26 | 3.01M |
September 03, 2025 | 13.9 | 13.53 | 13.53 | 14.02 | 13.45 | 3.38M |
September 02, 2025 | 14.11 | 13.9 | 13.9 | 14.16 | 13.68 | 4.14M |
September 01, 2025 | 14.08 | 14.16 | 14.16 | 14.32 | 13.92 | 3.79M |
August 29, 2025 | 14.25 | 13.94 | 13.94 | 14.27 | 13.93 | 3.19M |
August 28, 2025 | 14.01 | 14.18 | 14.18 | 14.37 | 13.58 | 5.21M |
August 27, 2025 | 14.46 | 14.01 | 14.01 | 14.55 | 14 | 4.49M |
August 26, 2025 | 14.27 | 14.46 | 14.46 | 14.55 | 14.19 | 4.17M |
August 25, 2025 | 14.36 | 14.28 | 14.28 | 14.49 | 14.18 | 4.36M |
August 22, 2025 | 14.45 | 14.36 | 14.36 | 14.51 | 14.25 | 3.89M |
August 21, 2025 | 14.41 | 14.41 | 14.41 | 14.6 | 14.27 | 5M |
August 20, 2025 | 14.14 | 14.36 | 14.36 | 14.37 | 14.07 | 4.82M |
August 19, 2025 | 14.09 | 14.13 | 14.13 | 14.2 | 13.88 | 4.79M |
August 18, 2025 | 13.98 | 13.98 | 13.98 | 14.15 | 13.94 | 3.68M |
August 15, 2025 | 13.82 | 13.9 | 13.9 | 13.96 | 13.79 | 3.26M |
August 14, 2025 | 14.1 | 13.87 | 13.87 | 14.15 | 13.8 | 4.45M |
August 13, 2025 | 14.3 | 14.08 | 14.08 | 14.37 | 14.03 | 4.99M |
August 12, 2025 | 14.07 | 14.33 | 14.33 | 14.53 | 14 | 6.86M |
August 11, 2025 | 13.86 | 14.06 | 14.06 | 14.23 | 13.75 | 8.34M |
August 08, 2025 | 14.16 | 13.79 | 13.79 | 14.3 | 13.7 | 10.03M |
August 07, 2025 | 13.78 | 14.08 | 14.08 | 14.16 | 13.74 | 6.72M |
August 06, 2025 | 13.8 | 13.78 | 13.78 | 13.82 | 13.67 | 3.75M |
August 05, 2025 | 13.49 | 13.8 | 13.8 | 13.83 | 13.48 | 5.67M |
August 04, 2025 | 13.39 | 13.5 | 13.5 | 13.5 | 13.28 | 3.54M |
August 01, 2025 | 13.13 | 13.39 | 13.39 | 13.42 | 13.07 | 4.46M |
July 31, 2025 | 13.39 | 13.12 | 13.12 | 13.96 | 13.07 | 6.49M |
July 30, 2025 | 13.42 | 13.35 | 13.35 | 13.49 | 13.24 | 3.36M |
July 29, 2025 | 13.41 | 13.48 | 13.48 | 13.49 | 13.31 | 2.75M |
July 28, 2025 | 13.44 | 13.48 | 13.48 | 13.51 | 13.3 | 3.18M |
July 25, 2025 | 13.25 | 13.37 | 13.37 | 13.39 | 13.21 | 2.86M |
July 24, 2025 | 13.1 | 13.22 | 13.22 | 13.28 | 13.1 | 2.7M |
July 23, 2025 | 13.24 | 13.1 | 13.1 | 13.24 | 13.07 | 2.58M |
July 22, 2025 | 13.48 | 13.21 | 13.21 | 13.52 | 13.17 | 3.95M |
July 21, 2025 | 13.42 | 13.48 | 13.48 | 13.54 | 13.35 | 3.42M |
July 18, 2025 | 13.48 | 13.41 | 13.41 | 13.49 | 13.26 | 2.44M |
July 17, 2025 | 13.36 | 13.43 | 13.43 | 13.46 | 13.18 | 2.57M |
July 16, 2025 | 13.28 | 13.35 | 13.35 | 13.45 | 13.1 | 2.23M |
July 15, 2025 | 13.5 | 13.26 | 13.26 | 13.53 | 13.12 | 3.18M |
July 14, 2025 | 13.45 | 13.49 | 13.49 | 13.52 | 13.36 | 2.58M |
July 11, 2025 | 13.5 | 13.47 | 13.47 | 13.54 | 13.3 | 3.61M |
July 10, 2025 | 13.5 | 13.5 | 13.5 | 13.55 | 13.37 | 3.25M |
July 09, 2025 | 13.8 | 13.52 | 13.52 | 13.82 | 13.49 | 4.51M |
July 08, 2025 | 13.67 | 13.79 | 13.79 | 13.85 | 13.66 | 3.7M |