13.70
-0.14(-1.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.71 | 13.7 | 13.7 | 14.05 | 13.68 | 19.52M |
September 25, 2025 | 14 | 13.84 | 13.84 | 14.13 | 13.77 | 24.58M |
September 24, 2025 | 13.61 | 14.02 | 14.02 | 14.09 | 13.37 | 32.21M |
September 23, 2025 | 14.22 | 13.57 | 13.57 | 14.24 | 13.33 | 34.88M |
September 22, 2025 | 14.19 | 14.15 | 14.15 | 14.57 | 13.92 | 27.16M |
September 19, 2025 | 14.5 | 14.11 | 14.11 | 14.63 | 14.1 | 40.09M |
September 18, 2025 | 14.87 | 14.48 | 14.48 | 15.2 | 14.21 | 52.49M |
September 17, 2025 | 14.49 | 14.37 | 14.37 | 14.65 | 14.22 | 31.81M |
September 16, 2025 | 14.75 | 14.51 | 14.51 | 14.98 | 14.28 | 35.19M |
September 15, 2025 | 15 | 14.79 | 14.79 | 15.48 | 14.77 | 47.12M |
September 12, 2025 | 14.87 | 15.03 | 15.03 | 15.62 | 14.4 | 64.19M |
September 11, 2025 | 14.7 | 14.87 | 14.87 | 14.9 | 14.32 | 39.92M |
September 10, 2025 | 14.7 | 14.69 | 14.69 | 15.07 | 14.42 | 51.54M |
September 09, 2025 | 15.18 | 14.94 | 14.94 | 15.94 | 14.93 | 67.15M |
September 08, 2025 | 16 | 15.63 | 15.63 | 16.07 | 15.31 | 84.18M |
September 05, 2025 | 14.72 | 15.83 | 15.83 | 15.96 | 14.68 | 88.53M |
September 04, 2025 | 15.21 | 14.78 | 14.78 | 16.1 | 14.5 | 99.86M |
September 03, 2025 | 15.19 | 15.36 | 15.36 | 15.54 | 14.66 | 85.19M |
September 02, 2025 | 14.67 | 15.24 | 15.24 | 16.1 | 14.54 | 114.96M |
September 01, 2025 | 14.24 | 14.64 | 14.64 | 14.86 | 14.23 | 91.19M |
August 29, 2025 | 13.26 | 14.1 | 14.1 | 14.36 | 13.23 | 86.41M |
August 28, 2025 | 13.37 | 13.31 | 13.31 | 13.58 | 12.82 | 36.4M |
August 27, 2025 | 13.71 | 13.39 | 13.39 | 14.06 | 13.37 | 45.01M |
August 26, 2025 | 13.78 | 13.75 | 13.75 | 13.83 | 13.67 | 28.79M |
August 25, 2025 | 13.75 | 13.87 | 13.87 | 14.08 | 13.7 | 39.01M |
August 22, 2025 | 13.75 | 13.7 | 13.7 | 13.89 | 13.6 | 26.92M |
August 21, 2025 | 13.8 | 13.82 | 13.82 | 14.12 | 13.61 | 44.68M |
August 20, 2025 | 13.9 | 13.87 | 13.87 | 14.19 | 13.76 | 50.82M |
August 19, 2025 | 13.59 | 13.9 | 13.9 | 13.98 | 13.36 | 60.82M |
August 18, 2025 | 13.41 | 13.54 | 13.54 | 13.62 | 13.3 | 30.26M |
August 15, 2025 | 13.12 | 13.45 | 13.45 | 13.52 | 13.06 | 32.11M |
August 14, 2025 | 13.3 | 13.08 | 13.08 | 13.4 | 13 | 22.39M |
August 13, 2025 | 13.26 | 13.32 | 13.32 | 13.38 | 13.23 | 18.69M |
August 12, 2025 | 13.39 | 13.28 | 13.28 | 13.4 | 13.13 | 20.53M |
August 11, 2025 | 13.17 | 13.38 | 13.38 | 13.43 | 13.1 | 26.7M |
August 08, 2025 | 13.08 | 13.05 | 13.05 | 13.18 | 12.98 | 15.41M |
August 07, 2025 | 13.2 | 13.08 | 13.08 | 13.2 | 12.96 | 19.83M |
August 06, 2025 | 13.36 | 13.22 | 13.22 | 13.38 | 13.16 | 18.64M |
August 05, 2025 | 13.23 | 13.21 | 13.21 | 13.38 | 13.18 | 15.21M |
August 04, 2025 | 13 | 13.22 | 13.22 | 13.26 | 12.84 | 21.73M |
August 01, 2025 | 13.31 | 13.19 | 13.19 | 13.37 | 13.17 | 16.34M |
July 31, 2025 | 13.4 | 13.32 | 13.32 | 13.79 | 13.27 | 27.98M |
July 30, 2025 | 13.72 | 13.41 | 13.41 | 13.81 | 13.3 | 33.74M |
July 29, 2025 | 13.93 | 13.8 | 13.8 | 14.14 | 13.66 | 34.8M |
July 28, 2025 | 13.86 | 13.99 | 13.99 | 14.33 | 13.84 | 52.1M |
July 25, 2025 | 13.91 | 13.82 | 13.82 | 14.04 | 13.6 | 40.88M |
July 24, 2025 | 13.67 | 13.92 | 13.92 | 14.1 | 13.66 | 47.7M |
July 23, 2025 | 14.04 | 13.74 | 13.74 | 14.11 | 13.65 | 55.45M |
July 22, 2025 | 13.61 | 14.19 | 14.19 | 14.78 | 13.47 | 99.43M |
July 21, 2025 | 13.47 | 13.67 | 13.67 | 13.85 | 13.4 | 55.39M |
July 18, 2025 | 13.36 | 13.48 | 13.48 | 13.63 | 13.35 | 32.66M |
July 17, 2025 | 13.29 | 13.37 | 13.37 | 13.44 | 13.17 | 21.44M |
July 16, 2025 | 13.19 | 13.27 | 13.27 | 13.37 | 13.17 | 18.45M |
July 15, 2025 | 13.6 | 13.25 | 13.25 | 13.67 | 13.12 | 41.95M |
July 14, 2025 | 13.57 | 13.7 | 13.7 | 13.85 | 13.52 | 28.76M |
July 11, 2025 | 13.5 | 13.65 | 13.65 | 13.8 | 13.28 | 40.26M |
July 10, 2025 | 13.48 | 13.53 | 13.53 | 13.68 | 13.4 | 31.99M |
July 09, 2025 | 13.83 | 13.59 | 13.59 | 13.99 | 13.52 | 46.56M |
July 08, 2025 | 14.31 | 13.83 | 13.83 | 14.41 | 13.79 | 49.39M |
July 07, 2025 | 13.68 | 14.03 | 14.03 | 14.12 | 13.51 | 52.38M |