13.47
-0.34(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.84 | 13.47 | 13.47 | 13.85 | 13.42 | 3.83M |
| October 16, 2025 | 13.9 | 13.81 | 13.81 | 13.98 | 13.73 | 4.53M |
| October 15, 2025 | 13.89 | 13.97 | 13.97 | 14.24 | 13.76 | 5.47M |
| October 14, 2025 | 13.98 | 13.96 | 13.96 | 14.29 | 13.84 | 7.07M |
| October 13, 2025 | 13.66 | 13.83 | 13.83 | 13.88 | 13.45 | 4.03M |
| October 10, 2025 | 14.13 | 14.13 | 14.13 | 14.28 | 14.08 | 4.74M |
| October 09, 2025 | 14.33 | 14.06 | 14.06 | 14.33 | 13.8 | 7.64M |
| September 30, 2025 | 14.83 | 14.4 | 14.4 | 14.83 | 14.33 | 10.37M |
| September 29, 2025 | 14.25 | 14.9 | 14.9 | 15.08 | 14.2 | 17.12M |
| September 26, 2025 | 14.12 | 14.13 | 14.13 | 14.26 | 14.02 | 4.32M |
| September 25, 2025 | 14.15 | 14.04 | 14.04 | 14.17 | 14.03 | 2.8M |
| September 24, 2025 | 14.07 | 14.12 | 14.12 | 14.14 | 14 | 2.95M |
| September 23, 2025 | 14.29 | 14.04 | 14.04 | 14.33 | 13.98 | 4.36M |
| September 22, 2025 | 14.4 | 14.23 | 14.23 | 14.4 | 14.21 | 3.24M |
| September 19, 2025 | 14.3 | 14.44 | 14.44 | 14.48 | 14.14 | 4.88M |
| September 18, 2025 | 14.57 | 14.38 | 14.38 | 14.65 | 14.3 | 6.07M |
| September 17, 2025 | 14.85 | 14.57 | 14.57 | 14.94 | 14.47 | 8.47M |
| September 16, 2025 | 14.8 | 14.93 | 14.93 | 14.96 | 14.62 | 6.59M |
| September 15, 2025 | 14.85 | 14.73 | 14.73 | 14.91 | 14.66 | 6.1M |
| September 12, 2025 | 15.17 | 14.9 | 14.9 | 15.37 | 14.9 | 9.97M |
| September 11, 2025 | 14.95 | 15.18 | 15.18 | 15.38 | 14.87 | 11.97M |
| September 10, 2025 | 14.98 | 14.95 | 14.95 | 15.17 | 14.76 | 7.66M |
| September 09, 2025 | 15.06 | 14.98 | 14.98 | 15.06 | 14.76 | 7.81M |
| September 08, 2025 | 14.7 | 15.06 | 15.06 | 15.25 | 14.62 | 12.7M |
| September 05, 2025 | 14.91 | 14.75 | 14.75 | 14.97 | 14.38 | 8.27M |
| September 04, 2025 | 14.5 | 14.74 | 14.74 | 14.82 | 14.42 | 10.15M |
| September 03, 2025 | 14.87 | 14.46 | 14.46 | 15.07 | 14.39 | 9.36M |
| September 02, 2025 | 14.84 | 14.78 | 14.78 | 15.13 | 14.71 | 10.34M |
| September 01, 2025 | 14.5 | 14.88 | 14.88 | 15.05 | 14.46 | 11.57M |
| August 29, 2025 | 14.65 | 14.8 | 14.8 | 15.25 | 14.62 | 14.44M |
| August 28, 2025 | 14.7 | 14.4 | 14.4 | 14.9 | 13.89 | 12.32M |
| August 27, 2025 | 15.14 | 14.71 | 14.71 | 15.18 | 14.68 | 11.84M |
| August 26, 2025 | 15.35 | 15.17 | 15.17 | 15.44 | 15.16 | 12.4M |
| August 25, 2025 | 14.98 | 15.44 | 15.44 | 15.65 | 14.96 | 19.8M |
| August 22, 2025 | 15.01 | 14.98 | 14.98 | 15.08 | 14.86 | 10.68M |
| August 21, 2025 | 15.31 | 15.08 | 15.08 | 15.47 | 15.03 | 17.41M |
| August 20, 2025 | 15.28 | 15.52 | 15.52 | 15.97 | 15.03 | 28.03M |
| August 19, 2025 | 14.68 | 15.34 | 15.34 | 16.01 | 14.6 | 28.6M |
| August 18, 2025 | 14.5 | 14.65 | 14.65 | 14.75 | 14.44 | 11.37M |
| August 15, 2025 | 14.44 | 14.5 | 14.5 | 14.55 | 14.31 | 8.01M |
| August 14, 2025 | 14.45 | 14.53 | 14.53 | 14.76 | 14.39 | 10.85M |
| August 13, 2025 | 14.63 | 14.45 | 14.45 | 14.63 | 14.3 | 8.08M |
| August 12, 2025 | 14.6 | 14.51 | 14.51 | 14.74 | 14.45 | 8.55M |
| August 11, 2025 | 14.43 | 14.65 | 14.65 | 14.73 | 14.31 | 10.74M |
| August 08, 2025 | 14.44 | 14.36 | 14.36 | 14.52 | 14.31 | 4.8M |
| August 07, 2025 | 14.5 | 14.44 | 14.44 | 14.63 | 14.42 | 7.79M |
| August 06, 2025 | 14.4 | 14.52 | 14.52 | 14.53 | 14.3 | 6.7M |
| August 05, 2025 | 14.46 | 14.46 | 14.46 | 14.62 | 14.39 | 7.62M |
| August 04, 2025 | 14.34 | 14.44 | 14.44 | 14.44 | 14.22 | 8.24M |
| August 01, 2025 | 14.66 | 14.51 | 14.51 | 14.85 | 14.51 | 8.38M |
| July 31, 2025 | 15.01 | 14.69 | 14.69 | 15.18 | 14.68 | 13.61M |
| July 30, 2025 | 15.15 | 15.27 | 15.27 | 15.75 | 14.98 | 18.57M |
| July 29, 2025 | 15.19 | 15.18 | 15.18 | 15.35 | 14.92 | 12.13M |
| July 28, 2025 | 14.67 | 15.22 | 15.22 | 15.49 | 14.5 | 20.45M |
| July 25, 2025 | 14.86 | 14.75 | 14.75 | 14.96 | 14.61 | 11.45M |
| July 24, 2025 | 14.79 | 14.94 | 14.94 | 14.99 | 14.75 | 9.44M |
| July 23, 2025 | 15.1 | 14.79 | 14.79 | 15.45 | 14.73 | 15.77M |
| July 22, 2025 | 14.9 | 15.2 | 15.2 | 15.37 | 14.7 | 19.92M |
| July 21, 2025 | 15.19 | 14.98 | 14.98 | 15.24 | 14.88 | 12.96M |
| July 18, 2025 | 14.83 | 15.09 | 15.09 | 15.8 | 14.7 | 21.31M |