13.70
-0.51(-3.59%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.11 | 13.7 | 13.7 | 14.21 | 13.7 | 27.78M |
September 25, 2025 | 14.2 | 14.21 | 14.21 | 14.66 | 14.15 | 41.21M |
September 24, 2025 | 14.23 | 14.2 | 14.2 | 14.23 | 13.73 | 36.63M |
September 23, 2025 | 13.85 | 14.31 | 14.31 | 14.38 | 13.65 | 65.17M |
September 22, 2025 | 13.53 | 13.74 | 13.74 | 13.93 | 13.39 | 19.54M |
September 19, 2025 | 13.16 | 13.73 | 13.73 | 13.85 | 13.16 | 21.1M |
September 18, 2025 | 13.55 | 13.68 | 13.68 | 14.01 | 13.5 | 30.9M |
September 17, 2025 | 13.77 | 13.63 | 13.63 | 13.8 | 13.46 | 22.73M |
September 16, 2025 | 13.87 | 13.8 | 13.8 | 14.03 | 13.64 | 23.77M |
September 15, 2025 | 13.9 | 13.88 | 13.88 | 14.01 | 13.6 | 34.47M |
September 12, 2025 | 13.16 | 13.92 | 13.92 | 14.16 | 13.16 | 56.92M |
September 11, 2025 | 12.6 | 13.28 | 13.28 | 13.36 | 12.54 | 44.55M |
September 10, 2025 | 12.53 | 12.59 | 12.59 | 12.84 | 12.46 | 23.32M |
September 09, 2025 | 12.59 | 12.45 | 12.45 | 12.72 | 12.38 | 16.89M |
September 08, 2025 | 12.95 | 12.66 | 12.66 | 12.95 | 12.41 | 41.34M |
September 05, 2025 | 12.41 | 12.95 | 12.95 | 12.96 | 12.4 | 31.72M |
September 04, 2025 | 12.56 | 12.41 | 12.41 | 13.2 | 12.17 | 34.83M |
September 03, 2025 | 12.76 | 12.52 | 12.52 | 12.84 | 12.48 | 21.15M |
September 02, 2025 | 13.45 | 12.65 | 12.65 | 13.48 | 12.5 | 48.07M |
September 01, 2025 | 13.48 | 13.48 | 13.48 | 13.7 | 13.18 | 32.28M |
August 29, 2025 | 13.93 | 13.39 | 13.39 | 14.07 | 13.3 | 50.03M |
August 28, 2025 | 13.85 | 14.01 | 14.01 | 14.09 | 13.49 | 38.19M |
August 27, 2025 | 14.21 | 13.89 | 13.89 | 14.61 | 13.89 | 43.71M |
August 26, 2025 | 14.22 | 14.28 | 14.28 | 14.51 | 14.05 | 33.32M |
August 25, 2025 | 14.18 | 14.23 | 14.23 | 14.31 | 13.85 | 49.37M |
August 22, 2025 | 13.88 | 14.05 | 14.05 | 14.85 | 13.75 | 77.96M |
August 21, 2025 | 14 | 13.87 | 13.87 | 14.1 | 13.21 | 66.71M |
August 20, 2025 | 13.9 | 14.2 | 14.2 | 14.27 | 13.68 | 38.86M |
August 19, 2025 | 14.93 | 14.03 | 14.03 | 15 | 14 | 79.08M |
August 18, 2025 | 14.52 | 15.09 | 15.09 | 15.33 | 14.08 | 76.9M |
August 15, 2025 | 13.18 | 14.28 | 14.28 | 14.45 | 13.15 | 69.12M |
August 14, 2025 | 13.6 | 13.24 | 13.24 | 13.66 | 13.23 | 37.61M |
August 13, 2025 | 13.3 | 13.49 | 13.49 | 13.55 | 13.21 | 45.07M |
August 12, 2025 | 13.4 | 13.26 | 13.26 | 13.55 | 13.13 | 36.98M |
August 11, 2025 | 13.44 | 13.4 | 13.4 | 13.8 | 13.15 | 60.96M |
August 08, 2025 | 12.51 | 13.34 | 13.34 | 13.6 | 12.34 | 79.7M |
August 07, 2025 | 12.57 | 12.64 | 12.64 | 13.09 | 12.49 | 60.93M |
August 06, 2025 | 12.42 | 12.56 | 12.56 | 12.77 | 12.35 | 60.5M |
August 05, 2025 | 12.39 | 12.43 | 12.43 | 12.48 | 12.28 | 35.62M |
August 04, 2025 | 12.29 | 12.34 | 12.34 | 12.4 | 12.12 | 46.01M |
August 01, 2025 | 12.5 | 12.3 | 12.3 | 12.84 | 12.27 | 100.07M |
July 31, 2025 | 11.65 | 12.76 | 12.76 | 12.76 | 11.65 | 89.49M |
July 30, 2025 | 11.65 | 11.6 | 11.6 | 11.69 | 11.49 | 24.39M |
July 29, 2025 | 11.75 | 11.67 | 11.67 | 11.75 | 11.51 | 31.29M |
July 28, 2025 | 11.78 | 11.78 | 11.78 | 11.9 | 11.68 | 28.47M |
July 25, 2025 | 12.05 | 11.85 | 11.85 | 12.16 | 11.82 | 35.81M |
July 24, 2025 | 11.92 | 12.05 | 12.05 | 12.19 | 11.66 | 58.73M |
July 23, 2025 | 12.04 | 11.68 | 11.68 | 12.11 | 11.57 | 59.14M |
July 22, 2025 | 12.1 | 12.05 | 12.05 | 12.23 | 11.68 | 61.07M |
July 21, 2025 | 11.93 | 11.73 | 11.73 | 12.05 | 11.54 | 55.07M |
July 18, 2025 | 12.05 | 11.87 | 11.87 | 12.3 | 11.8 | 47.67M |
July 17, 2025 | 11.79 | 12.05 | 12.05 | 12.26 | 11.6 | 56.15M |
July 16, 2025 | 11.93 | 11.79 | 11.79 | 12.66 | 11.72 | 92.96M |
July 15, 2025 | 11.39 | 11.75 | 11.75 | 11.98 | 11.29 | 63.55M |
July 14, 2025 | 10.94 | 11.39 | 11.39 | 11.88 | 10.87 | 68.03M |
July 11, 2025 | 11 | 10.91 | 10.91 | 11.15 | 10.84 | 32.79M |
July 10, 2025 | 10.83 | 11 | 11 | 11.1 | 10.82 | 31.3M |
July 09, 2025 | 11.07 | 10.92 | 10.92 | 11.33 | 10.84 | 44.59M |
July 08, 2025 | 11.01 | 11.07 | 11.07 | 11.21 | 10.8 | 55.04M |
July 07, 2025 | 10.9 | 11.05 | 11.05 | 11.34 | 10.7 | 87.97M |