13.79
-0.1(-0.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14 | 13.79 | 13.79 | 14.19 | 13.76 | 12.1M |
September 25, 2025 | 13.32 | 13.89 | 13.89 | 14.33 | 13.2 | 21.58M |
September 24, 2025 | 12.8 | 13.38 | 13.38 | 13.46 | 12.67 | 14.28M |
September 23, 2025 | 12.81 | 13 | 13 | 13 | 12.23 | 10.97M |
September 22, 2025 | 12.93 | 12.73 | 12.73 | 12.93 | 12.6 | 8.15M |
September 19, 2025 | 12.9 | 12.93 | 12.93 | 13.03 | 12.8 | 8.3M |
September 18, 2025 | 13.2 | 12.93 | 12.93 | 13.2 | 12.75 | 12.35M |
September 17, 2025 | 13.18 | 13.1 | 13.1 | 13.27 | 13.02 | 10.94M |
September 16, 2025 | 13.16 | 13.18 | 13.18 | 13.36 | 12.92 | 13.25M |
September 15, 2025 | 13.45 | 13.2 | 13.2 | 13.45 | 13.05 | 16.8M |
September 12, 2025 | 13.66 | 13.45 | 13.45 | 13.95 | 13.4 | 31.19M |
September 11, 2025 | 12.73 | 13.96 | 13.96 | 13.96 | 12.58 | 15.82M |
September 10, 2025 | 12.43 | 12.69 | 12.69 | 13.12 | 12.35 | 9.65M |
September 09, 2025 | 12.37 | 12.47 | 12.47 | 12.47 | 12.26 | 5.33M |
September 08, 2025 | 12.36 | 12.41 | 12.41 | 12.46 | 12.1 | 5.46M |
September 05, 2025 | 12.03 | 12.21 | 12.21 | 12.23 | 11.73 | 5.22M |
September 04, 2025 | 12.21 | 11.97 | 11.97 | 12.42 | 11.78 | 7.32M |
September 03, 2025 | 12.34 | 12.05 | 12.05 | 12.4 | 11.98 | 5.99M |
September 02, 2025 | 12.66 | 12.33 | 12.33 | 12.75 | 12.16 | 9.21M |
September 01, 2025 | 12.84 | 12.7 | 12.7 | 12.92 | 12.6 | 8.39M |
August 29, 2025 | 12.86 | 12.83 | 12.83 | 12.86 | 12.52 | 9.19M |
August 28, 2025 | 12.49 | 12.88 | 12.88 | 12.95 | 12.24 | 11.57M |
August 27, 2025 | 12.81 | 12.48 | 12.48 | 13.03 | 12.47 | 8.97M |
August 26, 2025 | 12.81 | 12.88 | 12.88 | 13.08 | 12.7 | 9.38M |
August 25, 2025 | 12.8 | 12.86 | 12.86 | 13.01 | 12.64 | 14.07M |
August 22, 2025 | 12.55 | 12.5 | 12.5 | 12.6 | 12.38 | 8.43M |
August 21, 2025 | 12.73 | 12.55 | 12.55 | 12.88 | 12.44 | 10.8M |
August 20, 2025 | 12.52 | 12.7 | 12.7 | 13.1 | 12.31 | 12.87M |
August 19, 2025 | 12.29 | 12.49 | 12.49 | 12.52 | 12.15 | 10.12M |
August 18, 2025 | 12.4 | 12.25 | 12.25 | 12.53 | 12.23 | 10.67M |
August 15, 2025 | 12.31 | 12.4 | 12.4 | 12.45 | 12.26 | 7.13M |
August 14, 2025 | 12.59 | 12.25 | 12.25 | 12.61 | 12.24 | 8.59M |
August 13, 2025 | 12.58 | 12.52 | 12.52 | 12.64 | 12.46 | 9.12M |
August 12, 2025 | 12.73 | 12.49 | 12.49 | 12.77 | 12.46 | 14.04M |
August 11, 2025 | 12.9 | 12.7 | 12.7 | 13.16 | 12.61 | 18.38M |
August 08, 2025 | 12.57 | 12.84 | 12.84 | 12.99 | 12.4 | 19.5M |
August 07, 2025 | 12.43 | 12.63 | 12.63 | 12.83 | 12.26 | 19.55M |
August 06, 2025 | 12.32 | 12.36 | 12.36 | 12.64 | 12.32 | 21.51M |
August 05, 2025 | 12.18 | 12.71 | 12.71 | 13.27 | 12.13 | 29.47M |
August 04, 2025 | 11.87 | 12.06 | 12.06 | 12.09 | 11.71 | 5.63M |
August 01, 2025 | 11.8 | 11.88 | 11.88 | 12 | 11.65 | 5.7M |
July 31, 2025 | 11.75 | 11.76 | 11.76 | 12.2 | 11.7 | 6.68M |
July 30, 2025 | 11.77 | 11.82 | 11.82 | 11.88 | 11.6 | 4.39M |
July 29, 2025 | 11.63 | 11.77 | 11.77 | 11.82 | 11.53 | 4.49M |
July 28, 2025 | 11.45 | 11.64 | 11.64 | 11.69 | 11.42 | 4.04M |
July 25, 2025 | 11.38 | 11.44 | 11.44 | 11.47 | 11.35 | 2.8M |
July 24, 2025 | 11.34 | 11.39 | 11.39 | 11.45 | 11.29 | 3.59M |
July 23, 2025 | 11.52 | 11.34 | 11.34 | 11.54 | 11.3 | 3.72M |
July 22, 2025 | 11.63 | 11.48 | 11.48 | 11.74 | 11.4 | 4.39M |
July 21, 2025 | 11.42 | 11.6 | 11.6 | 11.64 | 11.37 | 4.37M |
July 18, 2025 | 11.53 | 11.43 | 11.43 | 11.6 | 11.39 | 4.71M |
July 17, 2025 | 11.2 | 11.48 | 11.48 | 11.55 | 11.18 | 6.36M |
July 16, 2025 | 11.23 | 11.25 | 11.25 | 11.33 | 11.17 | 4.63M |
July 15, 2025 | 11.24 | 11.21 | 11.21 | 11.4 | 11.02 | 5.87M |
July 14, 2025 | 11.13 | 11.22 | 11.22 | 11.22 | 11.01 | 4.25M |
July 11, 2025 | 11.24 | 11.07 | 11.07 | 11.24 | 10.98 | 3.89M |
July 10, 2025 | 11.21 | 11.12 | 11.12 | 11.24 | 11.03 | 3.23M |
July 09, 2025 | 11.14 | 11.18 | 11.18 | 11.25 | 11.06 | 4.09M |
July 08, 2025 | 11.16 | 11.14 | 11.14 | 11.16 | 11.03 | 3.87M |
July 07, 2025 | 10.91 | 11.11 | 11.11 | 11.12 | 10.82 | 3.69M |