13.48
+0.1(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.43 | 13.48 | 13.48 | 13.54 | 13.38 | 9.14M |
| October 23, 2025 | 13.23 | 13.38 | 13.38 | 13.38 | 13.1 | 9.52M |
| October 22, 2025 | 13.26 | 13.22 | 13.22 | 13.37 | 13.2 | 6.33M |
| October 21, 2025 | 13.19 | 13.33 | 13.33 | 13.33 | 13.13 | 8.03M |
| October 20, 2025 | 13.18 | 13.19 | 13.19 | 13.28 | 13.07 | 8.11M |
| October 17, 2025 | 13.4 | 13.05 | 13.05 | 13.53 | 13.05 | 13.84M |
| October 16, 2025 | 13.6 | 13.41 | 13.41 | 13.65 | 13.38 | 10.63M |
| October 15, 2025 | 13.48 | 13.62 | 13.62 | 13.64 | 13.34 | 10.81M |
| October 14, 2025 | 13.69 | 13.47 | 13.47 | 13.94 | 13.44 | 14.1M |
| October 13, 2025 | 13.35 | 13.69 | 13.69 | 13.74 | 13.25 | 16.3M |
| October 10, 2025 | 14.35 | 13.97 | 13.97 | 14.37 | 13.97 | 20.11M |
| October 09, 2025 | 14.59 | 14.42 | 14.42 | 14.63 | 14.39 | 21.34M |
| September 30, 2025 | 14.14 | 14.42 | 14.42 | 14.55 | 14.13 | 21.63M |
| September 29, 2025 | 13.96 | 14.18 | 14.18 | 14.24 | 13.96 | 18.37M |
| September 26, 2025 | 14.03 | 13.8 | 13.8 | 14.15 | 13.8 | 18.15M |
| September 25, 2025 | 14.35 | 14.17 | 14.17 | 14.45 | 14.16 | 18.64M |
| September 24, 2025 | 14.11 | 14.43 | 14.43 | 14.48 | 13.95 | 24.95M |
| September 23, 2025 | 14.4 | 14.23 | 14.23 | 14.65 | 14 | 24.91M |
| September 22, 2025 | 14.33 | 14.44 | 14.44 | 14.58 | 14.22 | 14.13M |
| September 19, 2025 | 14.3 | 14.31 | 14.31 | 14.52 | 14.23 | 19.04M |
| September 18, 2025 | 15.1 | 14.39 | 14.39 | 15.1 | 14.17 | 34.34M |
| September 17, 2025 | 14.62 | 14.74 | 14.74 | 14.86 | 14.53 | 26.96M |
| September 16, 2025 | 14.86 | 14.74 | 14.74 | 14.87 | 14.41 | 43.62M |
| September 15, 2025 | 15.18 | 14.97 | 14.97 | 15.67 | 14.96 | 43.19M |
| September 12, 2025 | 15.1 | 15.17 | 15.17 | 15.45 | 14.78 | 40M |
| September 11, 2025 | 15.11 | 15.24 | 15.24 | 15.25 | 14.71 | 38.39M |
| September 10, 2025 | 15.7 | 15.25 | 15.25 | 15.7 | 15.07 | 54.21M |
| September 09, 2025 | 15.51 | 15.94 | 15.94 | 16.1 | 15.44 | 71.61M |
| September 08, 2025 | 15.92 | 15.68 | 15.68 | 15.96 | 15.32 | 70.12M |
| September 05, 2025 | 14.81 | 15.89 | 15.89 | 15.92 | 14.81 | 97.69M |
| September 04, 2025 | 15.26 | 14.99 | 14.99 | 15.6 | 14.63 | 84M |
| September 03, 2025 | 14.5 | 15.11 | 15.11 | 15.95 | 14.42 | 94.13M |
| September 02, 2025 | 14.7 | 14.5 | 14.5 | 14.96 | 14.42 | 40.63M |
| September 01, 2025 | 14.6 | 14.71 | 14.71 | 14.83 | 14.46 | 40.19M |
| August 29, 2025 | 13.96 | 14.52 | 14.52 | 15.12 | 13.9 | 65.55M |
| August 28, 2025 | 14.15 | 14 | 14 | 14.16 | 13.44 | 31.7M |
| August 27, 2025 | 14.48 | 14.04 | 14.04 | 14.62 | 14 | 31.46M |
| August 26, 2025 | 14.78 | 14.47 | 14.47 | 14.8 | 14.44 | 32.58M |
| August 25, 2025 | 14.67 | 14.77 | 14.77 | 15.31 | 14.62 | 54.42M |
| August 22, 2025 | 14.25 | 14.25 | 14.25 | 14.37 | 14.14 | 20.02M |
| August 21, 2025 | 14.75 | 14.3 | 14.3 | 14.75 | 14.21 | 30.17M |
| August 20, 2025 | 14.67 | 14.72 | 14.72 | 14.75 | 14.47 | 25.15M |
| August 19, 2025 | 14.47 | 14.76 | 14.76 | 14.91 | 14.42 | 43.29M |
| August 18, 2025 | 14.62 | 14.58 | 14.58 | 14.66 | 14.4 | 40.34M |
| August 15, 2025 | 14.06 | 14.35 | 14.35 | 14.46 | 14.01 | 37.44M |
| August 14, 2025 | 13.97 | 14.09 | 14.09 | 14.5 | 13.95 | 50.06M |
| August 13, 2025 | 13.88 | 13.93 | 13.93 | 13.98 | 13.77 | 22.35M |
| August 12, 2025 | 14 | 13.88 | 13.88 | 14 | 13.8 | 17.83M |
| August 11, 2025 | 13.78 | 14.02 | 14.02 | 14.14 | 13.74 | 30.05M |
| August 08, 2025 | 13.92 | 13.69 | 13.69 | 13.95 | 13.66 | 20.01M |
| August 07, 2025 | 13.64 | 13.91 | 13.91 | 14.17 | 13.52 | 39.72M |
| August 06, 2025 | 13.45 | 13.64 | 13.64 | 13.69 | 13.34 | 18.83M |
| August 05, 2025 | 13.39 | 13.44 | 13.44 | 13.54 | 13.37 | 11.91M |
| August 04, 2025 | 13.2 | 13.39 | 13.39 | 13.39 | 13.1 | 11.03M |
| August 01, 2025 | 13.35 | 13.29 | 13.29 | 13.36 | 13.22 | 9.47M |
| July 31, 2025 | 13.35 | 13.34 | 13.34 | 13.56 | 13.31 | 13.98M |
| July 30, 2025 | 13.81 | 13.4 | 13.4 | 13.83 | 13.25 | 25.46M |
| July 29, 2025 | 13.8 | 13.81 | 13.81 | 13.94 | 13.69 | 14.82M |
| July 28, 2025 | 13.71 | 13.86 | 13.86 | 14.03 | 13.69 | 21.1M |
| July 25, 2025 | 13.82 | 13.67 | 13.67 | 13.88 | 13.65 | 18.95M |