13.32
+0.69(+5.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 12.75 | 13.32 | 13.32 | 13.45 | 12.36 | 9.06M |
| September 26, 2025 | 13.02 | 12.63 | 12.63 | 13.05 | 12.58 | 5.96M |
| September 25, 2025 | 13.33 | 13.02 | 13.02 | 13.42 | 13.01 | 5.03M |
| September 24, 2025 | 13.16 | 13.41 | 13.41 | 13.55 | 13.03 | 4.87M |
| September 23, 2025 | 13.37 | 13.18 | 13.18 | 13.5 | 12.9 | 4.52M |
| September 22, 2025 | 13.7 | 13.45 | 13.45 | 13.78 | 13.32 | 6.89M |
| September 19, 2025 | 12.74 | 13.7 | 13.7 | 13.9 | 12.66 | 12.37M |
| September 18, 2025 | 12.8 | 12.72 | 12.72 | 13.04 | 12.6 | 6.26M |
| September 17, 2025 | 13.21 | 12.9 | 12.9 | 13.25 | 12.86 | 5.89M |
| September 16, 2025 | 13.16 | 13.21 | 13.21 | 13.43 | 13.03 | 5.61M |
| September 15, 2025 | 13.43 | 13.16 | 13.16 | 13.75 | 13.13 | 8.18M |
| September 12, 2025 | 13.18 | 13.33 | 13.33 | 13.47 | 13.07 | 10.65M |
| September 11, 2025 | 12.67 | 13.21 | 13.21 | 13.4 | 12.42 | 16.11M |
| September 10, 2025 | 12.74 | 12.58 | 12.58 | 12.8 | 12.43 | 8.55M |
| September 09, 2025 | 12.73 | 12.83 | 12.83 | 13 | 12.36 | 15.06M |
| September 08, 2025 | 12.22 | 12.72 | 12.72 | 13.18 | 12.21 | 21.06M |
| September 05, 2025 | 11.75 | 11.98 | 11.98 | 11.99 | 11.67 | 3.14M |
| September 04, 2025 | 11.6 | 11.78 | 11.78 | 11.99 | 11.6 | 5.25M |
| September 03, 2025 | 11.89 | 11.7 | 11.7 | 11.9 | 11.6 | 4.48M |
| September 02, 2025 | 11.74 | 11.93 | 11.93 | 11.93 | 11.61 | 7.32M |
| September 01, 2025 | 11.8 | 11.73 | 11.73 | 11.99 | 11.47 | 8.6M |
| August 29, 2025 | 11.68 | 11.6 | 11.6 | 11.68 | 11.44 | 3.09M |
| August 28, 2025 | 11.57 | 11.62 | 11.62 | 11.68 | 11.36 | 4.63M |
| August 27, 2025 | 11.91 | 11.6 | 11.6 | 11.98 | 11.59 | 4.52M |
| August 26, 2025 | 12 | 11.92 | 11.92 | 12.11 | 11.88 | 3.08M |
| August 25, 2025 | 12.05 | 12 | 12 | 12.11 | 11.95 | 3.61M |
| August 22, 2025 | 12.11 | 12.09 | 12.09 | 12.13 | 11.91 | 3.5M |
| August 21, 2025 | 12.01 | 12 | 12 | 12.08 | 11.89 | 3.43M |
| August 20, 2025 | 11.87 | 12 | 12 | 12.02 | 11.81 | 3.52M |
| August 19, 2025 | 11.68 | 11.85 | 11.85 | 12.18 | 11.67 | 5.95M |
| August 18, 2025 | 11.98 | 11.68 | 11.68 | 11.98 | 11.57 | 7.03M |
| August 15, 2025 | 11.87 | 11.88 | 11.88 | 11.91 | 11.66 | 3.95M |
| August 14, 2025 | 11.87 | 11.77 | 11.77 | 11.98 | 11.73 | 6.4M |
| August 13, 2025 | 12.09 | 11.87 | 11.87 | 12.12 | 11.83 | 5.2M |
| August 12, 2025 | 11.56 | 12 | 12 | 12.08 | 11.52 | 8.36M |
| August 11, 2025 | 11.33 | 11.56 | 11.56 | 11.65 | 11.21 | 5.92M |
| August 08, 2025 | 11.18 | 11.31 | 11.31 | 11.59 | 11.13 | 5.33M |
| August 07, 2025 | 11.09 | 11.19 | 11.19 | 11.2 | 11 | 2.98M |
| August 06, 2025 | 11.16 | 11.09 | 11.09 | 11.18 | 11.06 | 2.1M |
| August 05, 2025 | 11.16 | 11.16 | 11.16 | 11.26 | 11.12 | 3.13M |
| August 04, 2025 | 10.89 | 11.16 | 11.16 | 11.24 | 10.73 | 5.01M |
| August 01, 2025 | 10.7 | 10.89 | 10.89 | 10.97 | 10.7 | 2.71M |
| July 31, 2025 | 10.94 | 10.74 | 10.74 | 10.94 | 10.72 | 3.09M |
| July 30, 2025 | 10.91 | 10.94 | 10.94 | 10.95 | 10.83 | 2.51M |
| July 29, 2025 | 10.99 | 10.9 | 10.9 | 10.99 | 10.79 | 2.12M |
| July 28, 2025 | 11.09 | 10.93 | 10.93 | 11.09 | 10.89 | 2.94M |
| July 25, 2025 | 10.99 | 11.04 | 11.04 | 11.11 | 10.94 | 3.22M |
| July 24, 2025 | 10.93 | 10.99 | 10.99 | 11.01 | 10.92 | 2.94M |
| July 23, 2025 | 11.06 | 10.93 | 10.93 | 11.12 | 10.92 | 3.89M |
| July 22, 2025 | 10.86 | 11.02 | 11.02 | 11.05 | 10.82 | 3.8M |
| July 21, 2025 | 10.58 | 10.84 | 10.84 | 10.87 | 10.56 | 4.78M |
| July 18, 2025 | 10.53 | 10.58 | 10.58 | 10.6 | 10.53 | 1.93M |
| July 17, 2025 | 10.63 | 10.54 | 10.54 | 10.63 | 10.54 | 2.43M |
| July 16, 2025 | 10.47 | 10.59 | 10.59 | 10.64 | 10.47 | 5.33M |
| July 15, 2025 | 10.77 | 10.46 | 10.46 | 10.81 | 10.38 | 13.25M |
| July 14, 2025 | 11.15 | 11.1 | 11.1 | 11.5 | 11.08 | 7.39M |
| July 11, 2025 | 11 | 11.1 | 11.1 | 11.22 | 10.94 | 4.59M |
| July 10, 2025 | 10.95 | 10.97 | 10.97 | 10.99 | 10.89 | 2.05M |
| July 09, 2025 | 10.87 | 10.94 | 10.94 | 10.98 | 10.85 | 3.46M |
| July 08, 2025 | 10.78 | 10.86 | 10.86 | 10.88 | 10.77 | 2.39M |