13.07
+0.06(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 12.97 | 13.07 | 13.07 | 13.21 | 12.96 | 44.99M |
| October 23, 2025 | 13.11 | 13.01 | 13.01 | 13.2 | 12.67 | 46.95M |
| October 22, 2025 | 12.81 | 13.11 | 13.11 | 13.15 | 12.79 | 47.56M |
| October 21, 2025 | 13.86 | 13.63 | 13.63 | 13.97 | 13.6 | 60.09M |
| October 20, 2025 | 13.99 | 13.8 | 13.8 | 14.23 | 13.7 | 55.61M |
| October 17, 2025 | 15.14 | 14.78 | 14.78 | 15.35 | 14.72 | 50.68M |
| October 16, 2025 | 15.6 | 15.06 | 15.06 | 15.75 | 14.97 | 35.1M |
| October 15, 2025 | 15.55 | 15.38 | 15.38 | 15.59 | 14.96 | 29.17M |
| October 14, 2025 | 16.29 | 15.14 | 15.14 | 16.41 | 15.06 | 58.43M |
| October 13, 2025 | 15.2 | 15.7 | 15.7 | 15.76 | 14.92 | 52.82M |
| October 10, 2025 | 15.45 | 15.22 | 15.22 | 15.57 | 15.16 | 40.36M |
| October 09, 2025 | 15.61 | 15.91 | 15.91 | 16.08 | 15.5 | 61.82M |
| September 30, 2025 | 14.71 | 14.97 | 14.97 | 15.1 | 14.65 | 53.76M |
| September 29, 2025 | 14.32 | 14.57 | 14.57 | 14.65 | 13.95 | 37.98M |
| September 26, 2025 | 14.23 | 14.07 | 14.07 | 14.5 | 14.03 | 24.67M |
| September 25, 2025 | 14.2 | 14.22 | 14.22 | 14.37 | 14.1 | 25.42M |
| September 24, 2025 | 14.21 | 14.36 | 14.36 | 14.42 | 14.08 | 35.56M |
| September 23, 2025 | 14.47 | 14.41 | 14.41 | 14.94 | 13.96 | 57.62M |
| September 22, 2025 | 14.06 | 14.24 | 14.24 | 14.3 | 13.68 | 42.89M |
| September 19, 2025 | 13.55 | 13.63 | 13.63 | 13.8 | 13.53 | 20.35M |
| September 18, 2025 | 13.94 | 13.57 | 13.57 | 13.99 | 13.49 | 40.97M |
| September 17, 2025 | 14.32 | 14.19 | 14.19 | 14.37 | 13.97 | 43.15M |
| September 16, 2025 | 15 | 14.61 | 14.61 | 15.15 | 14.22 | 49.1M |
| September 15, 2025 | 14.59 | 14.61 | 14.61 | 14.88 | 14.37 | 41.91M |
| September 12, 2025 | 14.82 | 14.88 | 14.88 | 15.28 | 14.53 | 68.4M |
| September 11, 2025 | 14.9 | 14.82 | 14.82 | 15.19 | 14.57 | 73.56M |
| September 10, 2025 | 14.47 | 15.23 | 15.23 | 15.88 | 14.13 | 120.43M |
| September 09, 2025 | 13.67 | 14.71 | 14.71 | 14.71 | 13.53 | 35.72M |
| September 08, 2025 | 13.58 | 13.37 | 13.37 | 13.67 | 13.19 | 32.04M |
| September 05, 2025 | 12.84 | 13.38 | 13.38 | 13.49 | 12.81 | 37.54M |
| September 04, 2025 | 13.36 | 12.88 | 12.88 | 13.49 | 12.66 | 37.54M |
| September 03, 2025 | 13.47 | 13.24 | 13.24 | 13.69 | 13.11 | 40.41M |
| September 02, 2025 | 13.46 | 13.18 | 13.18 | 13.47 | 13.06 | 46.87M |
| September 01, 2025 | 12.87 | 13.35 | 13.35 | 13.43 | 12.8 | 55.48M |
| August 29, 2025 | 12.51 | 12.6 | 12.6 | 12.77 | 12.47 | 25.54M |
| August 28, 2025 | 12.37 | 12.43 | 12.43 | 12.64 | 12.09 | 23.09M |
| August 27, 2025 | 12.85 | 12.39 | 12.39 | 12.88 | 12.38 | 25.52M |
| August 26, 2025 | 12.64 | 12.74 | 12.74 | 12.84 | 12.57 | 24.04M |
| August 25, 2025 | 12.52 | 12.6 | 12.6 | 12.68 | 12.51 | 32.02M |
| August 22, 2025 | 12.58 | 12.34 | 12.34 | 12.69 | 12.3 | 26.45M |
| August 21, 2025 | 12.39 | 12.49 | 12.49 | 12.55 | 12.34 | 24.15M |
| August 20, 2025 | 12.04 | 12.38 | 12.38 | 12.39 | 12.02 | 22.08M |
| August 19, 2025 | 12.21 | 12.13 | 12.13 | 12.23 | 12.08 | 14.54M |
| August 18, 2025 | 12.29 | 12.25 | 12.25 | 12.32 | 12.17 | 19.79M |
| August 15, 2025 | 12.04 | 12.24 | 12.24 | 12.28 | 12.01 | 16.92M |
| August 14, 2025 | 12.35 | 12.1 | 12.1 | 12.38 | 12.07 | 18.46M |
| August 13, 2025 | 11.96 | 12.35 | 12.35 | 12.35 | 11.96 | 31.59M |
| August 12, 2025 | 12.02 | 11.95 | 11.95 | 12.05 | 11.94 | 12.61M |
| August 11, 2025 | 12.05 | 12.03 | 12.03 | 12.11 | 11.96 | 19.54M |
| August 08, 2025 | 12.32 | 12.24 | 12.24 | 12.36 | 12.14 | 21.02M |
| August 07, 2025 | 12.08 | 12.2 | 12.2 | 12.22 | 12.02 | 19.93M |
| August 06, 2025 | 12.05 | 12.05 | 12.05 | 12.13 | 12 | 14.39M |
| August 05, 2025 | 12.01 | 12.03 | 12.03 | 12.15 | 11.93 | 19.74M |
| August 04, 2025 | 11.92 | 11.97 | 11.97 | 11.98 | 11.82 | 22.23M |
| August 01, 2025 | 11.57 | 11.66 | 11.66 | 11.69 | 11.57 | 8.89M |
| July 31, 2025 | 11.74 | 11.6 | 11.6 | 11.78 | 11.54 | 19.99M |
| July 30, 2025 | 11.9 | 11.83 | 11.83 | 12.01 | 11.77 | 15.08M |
| July 29, 2025 | 11.98 | 11.87 | 11.87 | 12 | 11.76 | 16.85M |
| July 28, 2025 | 12.17 | 12.05 | 12.05 | 12.17 | 11.98 | 18.8M |
| July 25, 2025 | 12.28 | 12.25 | 12.25 | 12.4 | 12.17 | 17.66M |