13.65
-0.11(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.66 | 13.65 | 13.65 | 13.88 | 13.56 | 10.45M |
| September 25, 2025 | 13.8 | 13.76 | 13.76 | 14.09 | 13.71 | 11.36M |
| September 24, 2025 | 13.84 | 13.89 | 13.89 | 13.93 | 13.55 | 13.92M |
| September 23, 2025 | 14.5 | 13.87 | 13.87 | 14.57 | 13.57 | 17.92M |
| September 22, 2025 | 14.9 | 14.5 | 14.5 | 14.9 | 14.48 | 10.8M |
| September 19, 2025 | 15.11 | 14.56 | 14.56 | 15.11 | 14.52 | 21.63M |
| September 18, 2025 | 15.16 | 15.06 | 15.06 | 15.55 | 15 | 23.98M |
| September 17, 2025 | 15.25 | 15.17 | 15.17 | 15.36 | 15.12 | 19.84M |
| September 16, 2025 | 15.1 | 15.38 | 15.38 | 15.58 | 14.98 | 29.6M |
| September 15, 2025 | 14.91 | 15.03 | 15.03 | 15.25 | 14.88 | 12.92M |
| September 12, 2025 | 15.11 | 14.99 | 14.99 | 15.15 | 14.98 | 14.12M |
| September 11, 2025 | 14.91 | 15.08 | 15.08 | 15.08 | 14.8 | 14.92M |
| September 10, 2025 | 15.09 | 14.99 | 14.99 | 15.15 | 14.95 | 10.42M |
| September 09, 2025 | 15.23 | 15.09 | 15.09 | 15.27 | 15.06 | 13.61M |
| September 08, 2025 | 15.1 | 15.32 | 15.32 | 15.43 | 15 | 16.22M |
| September 05, 2025 | 15.03 | 15.21 | 15.21 | 15.29 | 14.8 | 15.36M |
| September 04, 2025 | 15.06 | 14.98 | 14.98 | 15.29 | 14.7 | 18.12M |
| September 03, 2025 | 15.95 | 15.14 | 15.14 | 15.96 | 15.1 | 26.45M |
| September 02, 2025 | 15.4 | 15.95 | 15.95 | 16.25 | 14.98 | 50.52M |
| September 01, 2025 | 15.3 | 15.39 | 15.39 | 15.4 | 15.14 | 15.57M |
| August 29, 2025 | 15.48 | 15.3 | 15.3 | 15.53 | 15.26 | 17.79M |
| August 28, 2025 | 15.55 | 15.48 | 15.48 | 15.7 | 15 | 30.5M |
| August 27, 2025 | 16.19 | 15.55 | 15.55 | 16.22 | 15.55 | 41.55M |
| August 26, 2025 | 16.36 | 16.2 | 16.2 | 16.36 | 16.02 | 24.56M |
| August 25, 2025 | 16.27 | 16.35 | 16.35 | 16.71 | 16.16 | 36.6M |
| August 22, 2025 | 16.16 | 16.26 | 16.26 | 16.3 | 15.98 | 29.51M |
| August 21, 2025 | 16.7 | 16.21 | 16.21 | 16.7 | 16.13 | 41.62M |
| August 20, 2025 | 16.3 | 16.68 | 16.68 | 16.95 | 16.18 | 56.67M |
| August 19, 2025 | 16.21 | 16.46 | 16.46 | 16.79 | 15.91 | 60.76M |
| August 18, 2025 | 15.93 | 16.2 | 16.2 | 16.34 | 15.9 | 37.11M |
| August 15, 2025 | 15.83 | 15.93 | 15.93 | 15.98 | 15.77 | 21.45M |
| August 14, 2025 | 16.16 | 15.83 | 15.83 | 16.17 | 15.7 | 36.34M |
| August 13, 2025 | 16.13 | 16.27 | 16.27 | 16.38 | 15.97 | 36.75M |
| August 12, 2025 | 16.12 | 16.12 | 16.12 | 16.24 | 15.92 | 25.67M |
| August 11, 2025 | 16.02 | 16.13 | 16.13 | 16.25 | 15.97 | 26.71M |
| August 08, 2025 | 16.28 | 16.18 | 16.18 | 16.7 | 16.1 | 33.92M |
| August 07, 2025 | 16.46 | 16.41 | 16.41 | 16.68 | 16.3 | 43.78M |
| August 06, 2025 | 16.2 | 16.75 | 16.75 | 17.5 | 16.09 | 75.61M |
| August 05, 2025 | 16.38 | 16.19 | 16.19 | 16.45 | 16.12 | 32.8M |
| August 04, 2025 | 15.55 | 16.35 | 16.35 | 16.43 | 15.42 | 43.49M |
| August 01, 2025 | 15.58 | 15.72 | 15.72 | 15.83 | 15.3 | 25.58M |
| July 31, 2025 | 15.5 | 15.54 | 15.54 | 15.7 | 15.42 | 18.69M |
| July 30, 2025 | 16.07 | 15.6 | 15.6 | 16.07 | 15.6 | 32.22M |
| July 29, 2025 | 16.33 | 16.11 | 16.11 | 16.33 | 16.01 | 26.53M |
| July 28, 2025 | 16.29 | 16.32 | 16.32 | 16.61 | 16.2 | 32.67M |
| July 25, 2025 | 16.12 | 16.28 | 16.28 | 16.38 | 16.06 | 31.49M |
| July 24, 2025 | 16.07 | 16.22 | 16.22 | 16.35 | 16.01 | 30.24M |
| July 23, 2025 | 16.77 | 16.15 | 16.15 | 16.77 | 16.05 | 59.4M |
| July 22, 2025 | 17.12 | 16.93 | 16.93 | 17.82 | 16.89 | 80.62M |
| July 21, 2025 | 16.81 | 17.45 | 17.45 | 17.98 | 16.6 | 106.07M |
| July 18, 2025 | 17.01 | 16.61 | 16.61 | 17.09 | 16.59 | 58.82M |
| July 17, 2025 | 16.88 | 16.99 | 16.99 | 17.5 | 16.47 | 92.19M |
| July 16, 2025 | 16.48 | 17.06 | 17.06 | 17.21 | 16.08 | 105.02M |
| July 15, 2025 | 16.83 | 16.55 | 16.55 | 17.38 | 16.43 | 134.13M |
| July 14, 2025 | 15.2 | 16.72 | 16.72 | 16.72 | 15.13 | 127.3M |
| July 11, 2025 | 15.04 | 15.2 | 15.2 | 15.36 | 14.9 | 27.71M |
| July 10, 2025 | 15.02 | 15.18 | 15.18 | 15.56 | 14.91 | 29.49M |
| July 09, 2025 | 15.36 | 15.37 | 15.37 | 16.12 | 15.2 | 51.94M |
| July 08, 2025 | 15.03 | 15.4 | 15.4 | 15.75 | 14.9 | 47.41M |
| July 07, 2025 | 14.85 | 15.05 | 15.05 | 15.1 | 14.61 | 23.02M |