13.62
-0.79(-5.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.31 | 13.62 | 13.62 | 14.32 | 13.6 | 39.85M |
September 25, 2025 | 14.6 | 14.41 | 14.41 | 14.86 | 14.38 | 44.78M |
September 24, 2025 | 14.3 | 14.69 | 14.69 | 14.76 | 14.07 | 59M |
September 23, 2025 | 14.2 | 14.49 | 14.49 | 14.55 | 13.73 | 62.86M |
September 22, 2025 | 13.62 | 14.3 | 14.3 | 14.5 | 13.51 | 54.48M |
September 19, 2025 | 13.48 | 13.69 | 13.69 | 13.85 | 13.32 | 36.12M |
September 18, 2025 | 13.48 | 13.6 | 13.6 | 14.15 | 13.45 | 53.76M |
September 17, 2025 | 13.73 | 14.19 | 14.19 | 14.2 | 13.61 | 57.02M |
September 16, 2025 | 14 | 13.76 | 13.76 | 14.1 | 13.51 | 60.46M |
September 15, 2025 | 13.87 | 14.25 | 14.25 | 15.02 | 13.85 | 90.12M |
September 12, 2025 | 13.48 | 13.76 | 13.76 | 13.78 | 13.33 | 73.01M |
September 11, 2025 | 13.47 | 13.39 | 13.39 | 13.49 | 12.95 | 63.7M |
September 10, 2025 | 13.21 | 13.5 | 13.5 | 13.72 | 13.16 | 106.21M |
September 09, 2025 | 13.11 | 14.08 | 14.08 | 14.08 | 13.02 | 141.63M |
September 08, 2025 | 12.82 | 12.8 | 12.8 | 13 | 12.61 | 34.23M |
September 05, 2025 | 12.67 | 12.82 | 12.82 | 12.9 | 12.46 | 45.86M |
September 04, 2025 | 12.13 | 12.62 | 12.62 | 12.76 | 11.96 | 49.59M |
September 03, 2025 | 12.22 | 12.07 | 12.07 | 12.47 | 12.02 | 24.67M |
September 02, 2025 | 12.48 | 12.21 | 12.21 | 12.5 | 12.13 | 27.34M |
September 01, 2025 | 12.56 | 12.54 | 12.54 | 12.66 | 12.41 | 26.05M |
August 29, 2025 | 12.7 | 12.54 | 12.54 | 12.77 | 12.38 | 22.86M |
August 28, 2025 | 12.39 | 12.7 | 12.7 | 12.74 | 12.32 | 36.23M |
August 27, 2025 | 12.73 | 12.49 | 12.49 | 13.05 | 12.45 | 50.95M |
August 26, 2025 | 12.41 | 12.69 | 12.69 | 12.82 | 12.32 | 44.2M |
August 25, 2025 | 12.5 | 12.48 | 12.48 | 12.55 | 12.36 | 31.85M |
August 22, 2025 | 12.42 | 12.49 | 12.49 | 12.55 | 12.41 | 28.28M |
August 21, 2025 | 12.69 | 12.5 | 12.5 | 12.74 | 12.39 | 31.73M |
August 20, 2025 | 12.56 | 12.6 | 12.6 | 12.83 | 12.38 | 41.85M |
August 19, 2025 | 12.23 | 12.47 | 12.47 | 12.64 | 12.17 | 51.65M |
August 18, 2025 | 11.78 | 12.28 | 12.28 | 12.67 | 11.76 | 52.61M |
August 15, 2025 | 11.64 | 11.78 | 11.78 | 11.81 | 11.61 | 15.21M |
August 14, 2025 | 11.9 | 11.65 | 11.65 | 11.91 | 11.6 | 16.86M |
August 13, 2025 | 11.77 | 11.86 | 11.86 | 11.86 | 11.73 | 17.05M |
August 12, 2025 | 11.72 | 11.77 | 11.77 | 11.82 | 11.65 | 11.97M |
August 11, 2025 | 11.53 | 11.75 | 11.75 | 11.78 | 11.53 | 13.3M |
August 08, 2025 | 11.69 | 11.57 | 11.57 | 11.69 | 11.53 | 14.04M |
August 07, 2025 | 11.76 | 11.71 | 11.71 | 11.84 | 11.69 | 12.67M |
August 06, 2025 | 11.75 | 11.78 | 11.78 | 11.8 | 11.63 | 13.6M |
August 05, 2025 | 11.59 | 11.75 | 11.75 | 11.77 | 11.59 | 14.33M |
August 04, 2025 | 11.43 | 11.59 | 11.59 | 11.61 | 11.38 | 9.73M |
August 01, 2025 | 11.44 | 11.53 | 11.53 | 11.59 | 11.38 | 12.02M |
July 31, 2025 | 11.64 | 11.44 | 11.44 | 11.82 | 11.4 | 18.99M |
July 30, 2025 | 11.71 | 11.6 | 11.6 | 11.71 | 11.5 | 12.14M |
July 29, 2025 | 11.65 | 11.71 | 11.71 | 11.71 | 11.52 | 11.89M |
July 28, 2025 | 11.69 | 11.68 | 11.68 | 11.74 | 11.6 | 10.98M |
July 25, 2025 | 11.62 | 11.67 | 11.67 | 11.71 | 11.58 | 12.04M |
July 24, 2025 | 11.49 | 11.62 | 11.62 | 11.62 | 11.45 | 13.38M |
July 23, 2025 | 11.54 | 11.46 | 11.46 | 11.63 | 11.43 | 13.75M |
July 22, 2025 | 11.56 | 11.53 | 11.53 | 11.6 | 11.43 | 11.04M |
July 21, 2025 | 11.49 | 11.59 | 11.59 | 11.6 | 11.44 | 13.67M |
July 18, 2025 | 11.51 | 11.46 | 11.46 | 11.58 | 11.41 | 10.78M |
July 17, 2025 | 11.28 | 11.49 | 11.49 | 11.49 | 11.23 | 15.89M |
July 16, 2025 | 11.23 | 11.28 | 11.28 | 11.45 | 11.23 | 12.95M |
July 15, 2025 | 11.26 | 11.25 | 11.25 | 11.28 | 11.07 | 14.73M |
July 14, 2025 | 11.41 | 11.28 | 11.28 | 11.44 | 11.25 | 13.71M |
July 11, 2025 | 11.38 | 11.42 | 11.42 | 11.49 | 11.22 | 13.15M |
July 10, 2025 | 11.4 | 11.38 | 11.38 | 11.47 | 11.3 | 9.88M |
July 09, 2025 | 11.45 | 11.41 | 11.41 | 11.56 | 11.4 | 10.42M |
July 08, 2025 | 11.35 | 11.46 | 11.46 | 11.52 | 11.3 | 11.75M |
July 07, 2025 | 11.36 | 11.36 | 11.36 | 11.38 | 11.26 | 7.65M |