14.00
+0.29(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.71 | 14 | 14 | 14.12 | 13.63 | 17.81M |
| September 29, 2025 | 13.62 | 13.71 | 13.71 | 13.79 | 13.42 | 17.19M |
| September 26, 2025 | 13.22 | 13.62 | 13.62 | 13.87 | 13.15 | 27.15M |
| September 25, 2025 | 13.45 | 13.29 | 13.29 | 13.69 | 13.27 | 20.9M |
| September 24, 2025 | 13.1 | 13.24 | 13.24 | 13.33 | 12.91 | 15.98M |
| September 23, 2025 | 13.32 | 13.09 | 13.09 | 13.53 | 12.85 | 25.04M |
| September 22, 2025 | 13.62 | 13.3 | 13.3 | 13.73 | 13.18 | 20.71M |
| September 19, 2025 | 12.73 | 13.62 | 13.62 | 13.87 | 12.73 | 33.75M |
| September 18, 2025 | 13.83 | 13.29 | 13.29 | 13.84 | 13 | 50.21M |
| September 17, 2025 | 14.81 | 13.98 | 13.98 | 14.81 | 13.44 | 70.6M |
| September 16, 2025 | 13.77 | 14.84 | 14.84 | 14.84 | 13.64 | 69.43M |
| September 15, 2025 | 13.8 | 13.49 | 13.49 | 13.98 | 13.25 | 39.81M |
| September 12, 2025 | 12.73 | 13.93 | 13.93 | 14.16 | 12.59 | 56.11M |
| September 11, 2025 | 12.23 | 12.96 | 12.96 | 13.15 | 12.23 | 48.77M |
| September 10, 2025 | 12.16 | 12.2 | 12.2 | 12.77 | 11.98 | 62.73M |
| September 09, 2025 | 11.17 | 12.3 | 12.3 | 12.3 | 11.09 | 41.87M |
| September 08, 2025 | 10.62 | 11.18 | 11.18 | 11.22 | 10.62 | 22.05M |
| September 05, 2025 | 10.21 | 10.57 | 10.57 | 10.59 | 10.12 | 17.37M |
| September 04, 2025 | 10.33 | 10.13 | 10.13 | 10.35 | 9.97 | 13.49M |
| September 03, 2025 | 10.37 | 10.35 | 10.35 | 10.41 | 10.11 | 13.01M |
| September 02, 2025 | 10.45 | 10.25 | 10.25 | 10.52 | 10.16 | 16.26M |
| September 01, 2025 | 10.12 | 10.52 | 10.52 | 10.67 | 10.12 | 28.16M |
| August 29, 2025 | 9.97 | 10.16 | 10.16 | 10.37 | 9.97 | 27.11M |
| August 28, 2025 | 9.86 | 9.84 | 9.84 | 10.05 | 9.57 | 15.56M |
| August 27, 2025 | 10.33 | 9.89 | 9.89 | 10.36 | 9.87 | 21.37M |
| August 26, 2025 | 9.83 | 10.4 | 10.4 | 10.46 | 9.83 | 29.39M |
| August 25, 2025 | 9.97 | 9.87 | 9.87 | 10.03 | 9.81 | 17.42M |
| August 22, 2025 | 9.92 | 9.93 | 9.93 | 9.97 | 9.82 | 10.75M |
| August 21, 2025 | 9.78 | 9.9 | 9.9 | 10.04 | 9.77 | 14.28M |
| August 20, 2025 | 9.61 | 9.79 | 9.79 | 9.79 | 9.57 | 14.37M |
| August 19, 2025 | 9.73 | 9.61 | 9.61 | 9.79 | 9.6 | 13.32M |
| August 18, 2025 | 9.94 | 9.74 | 9.74 | 9.95 | 9.72 | 13.91M |
| August 15, 2025 | 9.79 | 9.94 | 9.94 | 9.96 | 9.76 | 9.5M |
| August 14, 2025 | 9.92 | 9.79 | 9.79 | 10.04 | 9.78 | 9.46M |
| August 13, 2025 | 10.1 | 9.93 | 9.93 | 10.15 | 9.88 | 10.35M |
| August 12, 2025 | 9.93 | 10.1 | 10.1 | 10.12 | 9.89 | 9.72M |
| August 11, 2025 | 9.93 | 9.94 | 9.94 | 9.99 | 9.81 | 11.49M |
| August 08, 2025 | 9.74 | 9.92 | 9.92 | 9.99 | 9.68 | 11.5M |
| August 07, 2025 | 9.86 | 9.74 | 9.74 | 9.9 | 9.63 | 10.34M |
| August 06, 2025 | 9.85 | 9.87 | 9.87 | 9.94 | 9.79 | 13.88M |
| August 05, 2025 | 9.72 | 9.86 | 9.86 | 9.99 | 9.69 | 11.65M |
| August 04, 2025 | 9.65 | 9.69 | 9.69 | 9.77 | 9.61 | 8.58M |
| August 01, 2025 | 9.7 | 9.68 | 9.68 | 9.79 | 9.65 | 11.61M |
| July 31, 2025 | 9.78 | 9.8 | 9.8 | 9.87 | 9.59 | 17.42M |
| July 30, 2025 | 9.79 | 9.81 | 9.81 | 10.02 | 9.76 | 13.04M |
| July 29, 2025 | 9.92 | 9.82 | 9.82 | 9.92 | 9.65 | 12.42M |
| July 28, 2025 | 9.91 | 9.92 | 9.92 | 10.04 | 9.7 | 16.04M |
| July 25, 2025 | 10.02 | 9.91 | 9.91 | 10.14 | 9.89 | 12.49M |
| July 24, 2025 | 10.02 | 10.04 | 10.04 | 10.06 | 9.85 | 15.45M |
| July 23, 2025 | 10.17 | 10.02 | 10.02 | 10.3 | 9.96 | 18.38M |
| July 22, 2025 | 10.23 | 10.14 | 10.14 | 10.25 | 9.96 | 21.28M |
| July 21, 2025 | 9.8 | 10.22 | 10.22 | 10.27 | 9.74 | 28.75M |
| July 18, 2025 | 9.66 | 9.67 | 9.67 | 9.82 | 9.63 | 16.28M |
| July 17, 2025 | 9.33 | 9.66 | 9.66 | 9.71 | 9.24 | 24.73M |
| July 16, 2025 | 9.4 | 9.25 | 9.25 | 9.58 | 9.18 | 18.69M |
| July 15, 2025 | 9.58 | 9.7 | 9.4 | 9.9 | 9.52 | 21.02M |
| July 14, 2025 | 9.44 | 9.62 | 9.32 | 9.76 | 9.43 | 26.49M |
| July 11, 2025 | 9.53 | 9.45 | 9.16 | 9.66 | 9.27 | 41.32M |
| July 10, 2025 | 8.98 | 9.1 | 8.82 | 9.11 | 8.97 | 9.26M |
| July 09, 2025 | 9.15 | 9 | 8.72 | 9.19 | 8.97 | 11.53M |