13.09
+0.24(+1.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 12.95 | 13.09 | 13.09 | 13.19 | 12.95 | 49.62M |
September 29, 2025 | 12.96 | 12.85 | 12.85 | 13 | 12.73 | 48.12M |
September 26, 2025 | 13.3 | 12.98 | 12.98 | 13.32 | 12.96 | 45.63M |
September 25, 2025 | 13.45 | 13.33 | 13.33 | 13.54 | 13.3 | 42.59M |
September 24, 2025 | 13.2 | 13.42 | 13.42 | 13.45 | 13.09 | 50.54M |
September 23, 2025 | 13.12 | 13.31 | 13.31 | 13.39 | 12.8 | 75.32M |
September 22, 2025 | 13.2 | 13.27 | 13.27 | 13.35 | 13.15 | 45.21M |
September 19, 2025 | 13.12 | 13.2 | 13.2 | 13.38 | 13.08 | 57.19M |
September 18, 2025 | 13.33 | 13.09 | 13.09 | 13.53 | 12.92 | 77.1M |
September 17, 2025 | 13.48 | 13.35 | 13.35 | 13.59 | 13.3 | 58.74M |
September 16, 2025 | 13.5 | 13.51 | 13.51 | 13.67 | 13.42 | 54.07M |
September 15, 2025 | 13.9 | 13.58 | 13.58 | 13.95 | 13.58 | 81.46M |
September 12, 2025 | 13.53 | 13.9 | 13.9 | 14.32 | 13.52 | 143.34M |
September 11, 2025 | 13.5 | 13.69 | 13.69 | 13.75 | 13.23 | 149.78M |
September 10, 2025 | 12.9 | 13.8 | 13.8 | 14.14 | 12.88 | 241.52M |
September 09, 2025 | 12.93 | 12.85 | 12.85 | 13.08 | 12.75 | 83.21M |
September 08, 2025 | 12.4 | 12.77 | 12.77 | 12.85 | 12.34 | 85.4M |
September 05, 2025 | 12.24 | 12.3 | 12.3 | 12.34 | 12.1 | 71.87M |
September 04, 2025 | 12.61 | 12.21 | 12.21 | 12.73 | 11.98 | 96.23M |
September 03, 2025 | 13.6 | 12.62 | 12.62 | 13.62 | 12.52 | 151.49M |
September 02, 2025 | 14.32 | 13.64 | 13.64 | 14.38 | 13.38 | 144.73M |
September 01, 2025 | 14.69 | 14.32 | 14.32 | 14.69 | 14.14 | 109.66M |
August 29, 2025 | 14.58 | 14.62 | 14.62 | 14.98 | 14.43 | 129.01M |
August 28, 2025 | 14.29 | 14.59 | 14.59 | 14.65 | 14.03 | 147.7M |
August 27, 2025 | 14.5 | 13.98 | 13.98 | 14.74 | 13.97 | 125.26M |
August 26, 2025 | 14.7 | 14.53 | 14.53 | 14.81 | 14.37 | 112.53M |
August 25, 2025 | 14.18 | 14.64 | 14.64 | 14.69 | 14.12 | 168.02M |
August 22, 2025 | 13.91 | 14.2 | 14.2 | 14.21 | 13.83 | 103.01M |
August 21, 2025 | 14.25 | 13.86 | 13.86 | 14.32 | 13.75 | 125.28M |
August 20, 2025 | 14.68 | 14.25 | 14.25 | 14.78 | 14.14 | 147.26M |
August 19, 2025 | 14.11 | 14.4 | 14.4 | 14.6 | 13.86 | 199.38M |
August 18, 2025 | 13.85 | 14.05 | 14.05 | 14.09 | 13.85 | 112.13M |
August 15, 2025 | 13.75 | 13.8 | 13.8 | 13.97 | 13.71 | 90.7M |
August 14, 2025 | 13.73 | 13.79 | 13.79 | 14.21 | 13.48 | 155.11M |
August 13, 2025 | 13.7 | 13.77 | 13.77 | 14.07 | 13.7 | 103.53M |
August 12, 2025 | 14.13 | 13.72 | 13.72 | 14.15 | 13.64 | 122.76M |
August 11, 2025 | 13.99 | 14.13 | 14.13 | 14.34 | 13.98 | 134.33M |
August 08, 2025 | 13.96 | 14.03 | 14.03 | 14.25 | 13.92 | 111.13M |
August 07, 2025 | 13.97 | 13.94 | 13.94 | 14.06 | 13.81 | 107.9M |
August 06, 2025 | 14.01 | 14.03 | 14.03 | 14.28 | 13.92 | 168.35M |
August 05, 2025 | 13.8 | 14.01 | 14.01 | 14.19 | 13.66 | 162.79M |
August 04, 2025 | 13.2 | 13.8 | 13.8 | 13.8 | 13.19 | 159.96M |
August 01, 2025 | 13.24 | 13.19 | 13.19 | 13.48 | 12.95 | 90.2M |
July 31, 2025 | 13.16 | 13.24 | 13.24 | 13.6 | 13.11 | 81.49M |
July 30, 2025 | 13.36 | 13.23 | 13.23 | 13.56 | 13.06 | 90.36M |
July 29, 2025 | 13.26 | 13.34 | 13.34 | 13.35 | 13.18 | 68.84M |
July 28, 2025 | 13.03 | 13.3 | 13.3 | 13.34 | 12.96 | 95.37M |
July 25, 2025 | 13.08 | 13.01 | 13.01 | 13.11 | 12.9 | 55.01M |
July 24, 2025 | 12.77 | 13.07 | 13.07 | 13.18 | 12.74 | 80.69M |
July 23, 2025 | 12.9 | 12.77 | 12.77 | 12.93 | 12.74 | 63.25M |
July 22, 2025 | 12.95 | 12.96 | 12.96 | 13.1 | 12.89 | 73.14M |
July 21, 2025 | 12.93 | 13.01 | 13.01 | 13.06 | 12.87 | 65.62M |
July 18, 2025 | 12.88 | 13.02 | 13.02 | 13.06 | 12.75 | 76.84M |
July 17, 2025 | 12.48 | 12.9 | 12.9 | 12.91 | 12.48 | 86.68M |
July 16, 2025 | 12.59 | 12.51 | 12.51 | 12.68 | 12.45 | 47.69M |
July 15, 2025 | 12.58 | 12.58 | 12.58 | 12.76 | 12.5 | 48.01M |
July 14, 2025 | 12.42 | 12.66 | 12.66 | 12.73 | 12.35 | 95.19M |
July 11, 2025 | 12.92 | 12.91 | 12.91 | 13 | 12.85 | 65.11M |
July 10, 2025 | 12.9 | 12.96 | 12.96 | 13.01 | 12.77 | 76.65M |
July 09, 2025 | 13.07 | 12.96 | 12.96 | 13.36 | 12.93 | 95.16M |