13.81
-0.16(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.85 | 13.81 | 13.81 | 14.04 | 13.8 | 10.97M |
| September 25, 2025 | 14.03 | 13.97 | 13.97 | 14.19 | 13.91 | 14.86M |
| September 24, 2025 | 13.73 | 14.01 | 14.01 | 14.11 | 13.73 | 15.97M |
| September 23, 2025 | 14.14 | 13.88 | 13.88 | 14.14 | 13.53 | 21.1M |
| September 22, 2025 | 14.14 | 14.09 | 14.09 | 14.14 | 13.87 | 15.13M |
| September 19, 2025 | 14.63 | 13.85 | 13.85 | 14.63 | 13.78 | 18.47M |
| September 18, 2025 | 14.51 | 14.13 | 14.13 | 14.52 | 14.01 | 29.64M |
| September 17, 2025 | 14.5 | 14.62 | 14.62 | 14.67 | 14.44 | 24.18M |
| September 16, 2025 | 14.3 | 14.54 | 14.54 | 14.56 | 14.27 | 17.27M |
| September 15, 2025 | 14.39 | 14.33 | 14.33 | 14.48 | 14.28 | 17.11M |
| September 12, 2025 | 14.63 | 14.45 | 14.45 | 14.66 | 14.43 | 19.64M |
| September 11, 2025 | 14.28 | 14.65 | 14.65 | 14.68 | 14.14 | 28.67M |
| September 10, 2025 | 14.26 | 14.32 | 14.32 | 14.44 | 14.21 | 16.42M |
| September 09, 2025 | 14.38 | 14.23 | 14.23 | 14.45 | 14.2 | 19.38M |
| September 08, 2025 | 14.43 | 14.41 | 14.41 | 14.55 | 14.33 | 19.75M |
| September 05, 2025 | 14.3 | 14.53 | 14.53 | 14.56 | 14.1 | 26.11M |
| September 04, 2025 | 14.23 | 14.29 | 14.29 | 14.53 | 14.11 | 32.74M |
| September 03, 2025 | 14.82 | 14.26 | 14.26 | 15.3 | 14.1 | 43.45M |
| September 02, 2025 | 15.13 | 14.73 | 14.73 | 15.13 | 14.65 | 34.75M |
| September 01, 2025 | 15.12 | 15.13 | 15.13 | 15.19 | 14.97 | 27.15M |
| August 29, 2025 | 15.42 | 15.08 | 15.08 | 15.5 | 15.04 | 48.89M |
| August 28, 2025 | 15.01 | 15.41 | 15.41 | 15.68 | 14.96 | 55M |
| August 27, 2025 | 15.6 | 14.97 | 14.97 | 15.74 | 14.92 | 48.31M |
| August 26, 2025 | 15.33 | 15.54 | 15.54 | 15.75 | 15.28 | 47.31M |
| August 25, 2025 | 15.5 | 15.44 | 15.44 | 15.78 | 15.32 | 61.78M |
| August 22, 2025 | 15.1 | 15.47 | 15.47 | 15.47 | 15.04 | 50.58M |
| August 21, 2025 | 15.45 | 15.14 | 15.14 | 15.5 | 15.06 | 35.74M |
| August 20, 2025 | 15.19 | 15.44 | 15.44 | 15.46 | 14.98 | 46.52M |
| August 19, 2025 | 15.23 | 15.27 | 15.27 | 15.46 | 15.13 | 43.92M |
| August 18, 2025 | 15.57 | 15.39 | 15.39 | 15.72 | 15.1 | 86.69M |
| August 15, 2025 | 14.61 | 15.33 | 15.33 | 15.82 | 14.58 | 103.77M |
| August 14, 2025 | 14.75 | 14.52 | 14.52 | 14.95 | 14.5 | 55.63M |
| August 13, 2025 | 14.75 | 14.84 | 14.84 | 15.04 | 14.55 | 64.13M |
| August 12, 2025 | 14.47 | 14.76 | 14.76 | 15.09 | 14.42 | 56.42M |
| August 11, 2025 | 14.21 | 14.47 | 14.47 | 14.59 | 14.19 | 36.71M |
| August 08, 2025 | 14.37 | 14.26 | 14.26 | 14.4 | 14.17 | 26.04M |
| August 07, 2025 | 14.58 | 14.46 | 14.46 | 14.65 | 14.34 | 38.32M |
| August 06, 2025 | 14.13 | 14.64 | 14.64 | 14.66 | 14.1 | 54.91M |
| August 05, 2025 | 14.3 | 14.19 | 14.19 | 14.4 | 14.08 | 32.38M |
| August 04, 2025 | 14.12 | 14.27 | 14.27 | 14.28 | 14.06 | 23.43M |
| August 01, 2025 | 14.44 | 14.32 | 14.32 | 14.65 | 14.29 | 35.59M |
| July 31, 2025 | 14.38 | 14.37 | 14.37 | 14.58 | 14.23 | 39.6M |
| July 30, 2025 | 14.78 | 14.54 | 14.54 | 14.9 | 14.37 | 58.41M |
| July 29, 2025 | 14.46 | 14.91 | 14.91 | 15.1 | 14.35 | 91.59M |
| July 28, 2025 | 14.65 | 14.46 | 14.46 | 14.83 | 14.14 | 81.29M |
| July 25, 2025 | 15.21 | 14.71 | 14.71 | 16 | 14.67 | 164.16M |
| July 24, 2025 | 14.01 | 14.85 | 14.85 | 14.85 | 13.95 | 114.33M |
| July 23, 2025 | 13.68 | 13.5 | 13.5 | 13.89 | 13.47 | 56.6M |
| July 22, 2025 | 13.5 | 13.64 | 13.64 | 13.7 | 13.31 | 36.34M |
| July 21, 2025 | 13.46 | 13.56 | 13.56 | 13.7 | 13.33 | 31.03M |
| July 18, 2025 | 13.71 | 13.55 | 13.55 | 13.75 | 13.47 | 35.89M |
| July 17, 2025 | 13.71 | 13.78 | 13.78 | 13.85 | 13.56 | 51.64M |
| July 16, 2025 | 13.45 | 13.88 | 13.88 | 14.38 | 13.37 | 74.16M |
| July 15, 2025 | 13.03 | 13.37 | 13.37 | 14 | 13.03 | 69.87M |
| July 14, 2025 | 13.31 | 13.04 | 13.04 | 13.39 | 13 | 30.44M |
| July 11, 2025 | 13.07 | 13.34 | 13.34 | 13.7 | 12.93 | 65.78M |
| July 10, 2025 | 12.8 | 13.03 | 13.03 | 13.14 | 12.74 | 32.47M |
| July 09, 2025 | 12.78 | 12.84 | 12.84 | 13 | 12.78 | 21.71M |
| July 08, 2025 | 12.78 | 12.94 | 12.94 | 13 | 12.68 | 24.15M |
| July 07, 2025 | 12.66 | 12.76 | 12.76 | 12.84 | 12.65 | 15.11M |