13.72
-0.24(-1.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.2 | 13.72 | 13.72 | 14.25 | 13.68 | 20.14M |
September 25, 2025 | 13.89 | 13.96 | 13.96 | 14.19 | 13.87 | 19.84M |
September 24, 2025 | 13.5 | 13.91 | 13.91 | 13.91 | 13.4 | 22.17M |
September 23, 2025 | 14.09 | 13.55 | 13.55 | 14.15 | 13.24 | 29.2M |
September 22, 2025 | 13.92 | 14.23 | 14.23 | 14.34 | 13.92 | 24.19M |
September 19, 2025 | 14.03 | 13.88 | 13.88 | 14.22 | 13.84 | 21.14M |
September 18, 2025 | 14.13 | 14.17 | 14.17 | 14.7 | 13.89 | 40.15M |
September 17, 2025 | 14.13 | 14.17 | 14.17 | 14.34 | 14.03 | 22.16M |
September 16, 2025 | 14.03 | 14.22 | 14.22 | 14.24 | 13.9 | 24.93M |
September 15, 2025 | 14.01 | 14.16 | 14.16 | 14.65 | 13.85 | 36.76M |
September 12, 2025 | 13.92 | 13.9 | 13.9 | 14.24 | 13.88 | 27.68M |
September 11, 2025 | 13.55 | 13.88 | 13.88 | 13.9 | 13.39 | 26.67M |
September 10, 2025 | 13.54 | 13.44 | 13.44 | 13.68 | 13.41 | 13.88M |
September 09, 2025 | 13.88 | 13.52 | 13.52 | 13.88 | 13.47 | 18.27M |
September 08, 2025 | 13.82 | 13.88 | 13.88 | 13.96 | 13.68 | 19.4M |
September 05, 2025 | 13.48 | 13.82 | 13.82 | 13.91 | 13.35 | 24.46M |
September 04, 2025 | 13.83 | 13.47 | 13.47 | 13.98 | 13.26 | 30.63M |
September 03, 2025 | 14.25 | 13.85 | 13.85 | 14.35 | 13.79 | 32.16M |
September 02, 2025 | 15.1 | 14.19 | 14.19 | 15.18 | 14.13 | 46.63M |
September 01, 2025 | 15.2 | 15.08 | 15.08 | 15.68 | 14.94 | 45.67M |
August 29, 2025 | 14.78 | 15.25 | 15.25 | 15.68 | 14.6 | 68.1M |
August 28, 2025 | 14.89 | 14.92 | 14.92 | 15.06 | 14.26 | 66.09M |
August 27, 2025 | 15.3 | 15.2 | 15.2 | 16.26 | 15.06 | 86.58M |
August 26, 2025 | 15.71 | 15.17 | 15.17 | 15.71 | 15.1 | 83.38M |
August 25, 2025 | 14.14 | 15.86 | 15.86 | 15.86 | 14.07 | 71.01M |
August 22, 2025 | 15 | 14.42 | 14.42 | 15 | 14.25 | 73.57M |
August 21, 2025 | 14.11 | 14 | 14 | 14.35 | 13.87 | 66.22M |
August 20, 2025 | 13.5 | 13.68 | 13.68 | 13.7 | 13.41 | 28.77M |
August 19, 2025 | 13.66 | 13.63 | 13.63 | 13.84 | 13.62 | 31.55M |
August 18, 2025 | 14 | 13.76 | 13.76 | 14.01 | 13.66 | 47.13M |
August 15, 2025 | 13.42 | 13.7 | 13.7 | 13.71 | 13.25 | 46.29M |
August 14, 2025 | 13.22 | 13.51 | 13.51 | 13.72 | 13.2 | 52.42M |
August 13, 2025 | 13.2 | 13.23 | 13.23 | 13.36 | 13.13 | 24.19M |
August 12, 2025 | 13.15 | 13.19 | 13.19 | 13.23 | 13.07 | 17.25M |
August 11, 2025 | 12.86 | 13.15 | 13.15 | 13.2 | 12.86 | 23.18M |
August 08, 2025 | 13.01 | 12.9 | 12.9 | 13.04 | 12.86 | 15.38M |
August 07, 2025 | 13.1 | 13.05 | 13.05 | 13.17 | 12.99 | 17.88M |
August 06, 2025 | 13.1 | 13.16 | 13.16 | 13.22 | 13.03 | 19.51M |
August 05, 2025 | 12.98 | 13.16 | 13.16 | 13.22 | 12.95 | 23.31M |
August 04, 2025 | 12.93 | 13.05 | 13.05 | 13.18 | 12.67 | 22.1M |
August 01, 2025 | 12.88 | 12.93 | 12.93 | 12.98 | 12.76 | 14.17M |
July 31, 2025 | 12.83 | 12.85 | 12.85 | 12.99 | 12.75 | 17.62M |
July 30, 2025 | 13.21 | 12.9 | 12.9 | 13.22 | 12.84 | 22.31M |
July 29, 2025 | 13.24 | 13.28 | 13.28 | 13.29 | 12.89 | 30.62M |
July 28, 2025 | 13.11 | 13.23 | 13.23 | 13.25 | 13 | 24.15M |
July 25, 2025 | 13.1 | 13.07 | 13.07 | 13.31 | 12.97 | 26.27M |
July 24, 2025 | 13 | 13.21 | 13.21 | 13.21 | 13 | 21.74M |
July 23, 2025 | 13.03 | 13.05 | 13.05 | 13.2 | 12.95 | 24.78M |
July 22, 2025 | 13.38 | 13.16 | 13.16 | 13.44 | 13.07 | 38.84M |
July 21, 2025 | 13.5 | 13.4 | 13.4 | 13.63 | 13.38 | 29.01M |
July 18, 2025 | 13.8 | 13.54 | 13.54 | 13.88 | 13.44 | 31.62M |
July 17, 2025 | 13.68 | 13.7 | 13.7 | 13.8 | 13.57 | 27.26M |
July 16, 2025 | 13.95 | 13.68 | 13.68 | 13.98 | 13.61 | 29.97M |
July 15, 2025 | 13.86 | 14.07 | 14.07 | 14.26 | 13.58 | 45.33M |
July 14, 2025 | 14.12 | 13.94 | 13.94 | 14.15 | 13.77 | 42.91M |
July 11, 2025 | 14.52 | 14.32 | 14.32 | 14.64 | 14.14 | 68.89M |
July 10, 2025 | 13.92 | 14.41 | 14.41 | 15.2 | 13.7 | 98.32M |
July 09, 2025 | 14.17 | 13.99 | 13.99 | 14.2 | 13.88 | 42.14M |
July 08, 2025 | 13.73 | 14.21 | 14.21 | 14.28 | 13.58 | 62.67M |
July 07, 2025 | 13.7 | 13.85 | 13.85 | 14.19 | 13.68 | 57.5M |