13.79
+0.05(+0.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13.6 | 13.74 | 13.74 | 13.83 | 13.58 | 14.16M |
September 26, 2025 | 13.8 | 13.6 | 13.6 | 13.81 | 13.58 | 15.23M |
September 25, 2025 | 13.7 | 13.84 | 13.84 | 13.96 | 13.59 | 22.51M |
September 24, 2025 | 13.04 | 13.77 | 13.77 | 13.82 | 12.95 | 30.13M |
September 23, 2025 | 13.2 | 13.12 | 13.12 | 13.29 | 12.78 | 17.27M |
September 22, 2025 | 13.44 | 13.26 | 13.26 | 13.44 | 13.12 | 12.35M |
September 19, 2025 | 13.36 | 13.38 | 13.38 | 13.65 | 13.28 | 17.42M |
September 18, 2025 | 13.46 | 13.33 | 13.33 | 13.71 | 13.18 | 21.95M |
September 17, 2025 | 13.56 | 13.54 | 13.54 | 13.73 | 13.46 | 17.91M |
September 16, 2025 | 13.52 | 13.6 | 13.6 | 13.62 | 13.15 | 21.24M |
September 15, 2025 | 13.7 | 13.52 | 13.52 | 13.74 | 13.51 | 18.45M |
September 12, 2025 | 13.46 | 13.75 | 13.75 | 13.83 | 13.28 | 30.45M |
September 11, 2025 | 13.15 | 13.38 | 13.38 | 13.38 | 13.12 | 14.64M |
September 10, 2025 | 13.28 | 13.12 | 13.12 | 13.39 | 13.08 | 11.53M |
September 09, 2025 | 13.47 | 13.29 | 13.29 | 13.52 | 13.23 | 14.2M |
September 08, 2025 | 13.27 | 13.55 | 13.55 | 13.75 | 13.12 | 22.21M |
September 05, 2025 | 12.72 | 13.22 | 13.22 | 13.24 | 12.7 | 16.41M |
September 04, 2025 | 12.94 | 12.68 | 12.68 | 13.16 | 12.49 | 18.53M |
September 03, 2025 | 13.18 | 12.94 | 12.94 | 13.26 | 12.92 | 14.12M |
September 02, 2025 | 13.39 | 13.15 | 13.15 | 13.45 | 12.9 | 22.28M |
September 01, 2025 | 13.68 | 13.42 | 13.42 | 13.71 | 13.4 | 18.82M |
August 29, 2025 | 13.72 | 13.63 | 13.63 | 13.8 | 13.45 | 18.99M |
August 28, 2025 | 13.45 | 13.73 | 13.73 | 13.79 | 13.37 | 20M |
August 27, 2025 | 13.85 | 13.43 | 13.43 | 14.03 | 13.41 | 27.81M |
August 26, 2025 | 13.8 | 13.85 | 13.85 | 13.95 | 13.75 | 19.1M |
August 25, 2025 | 14.09 | 13.82 | 13.82 | 14.16 | 13.68 | 28.85M |
August 22, 2025 | 13.38 | 13.99 | 13.99 | 14.04 | 13.35 | 38.78M |
August 21, 2025 | 13.36 | 13.32 | 13.32 | 13.76 | 13.23 | 20.74M |
August 20, 2025 | 12.98 | 13.33 | 13.33 | 13.35 | 12.87 | 20.19M |
August 19, 2025 | 13.12 | 13 | 13 | 13.13 | 12.91 | 17.77M |
August 18, 2025 | 13.17 | 13.12 | 13.12 | 13.3 | 13 | 25.49M |
August 15, 2025 | 12.44 | 13.03 | 13.03 | 13.1 | 12.4 | 29.78M |
August 14, 2025 | 12.72 | 12.44 | 12.44 | 12.78 | 12.43 | 17.45M |
August 13, 2025 | 12.6 | 12.72 | 12.72 | 12.84 | 12.57 | 20.51M |
August 12, 2025 | 12.78 | 12.6 | 12.6 | 12.83 | 12.54 | 13.16M |
August 11, 2025 | 12.46 | 12.68 | 12.68 | 12.73 | 12.46 | 14.93M |
August 08, 2025 | 12.46 | 12.4 | 12.4 | 12.48 | 12.32 | 8.73M |
August 07, 2025 | 12.65 | 12.39 | 12.39 | 12.75 | 12.29 | 22.25M |
August 06, 2025 | 12.61 | 12.65 | 12.65 | 12.75 | 12.56 | 15.97M |
August 05, 2025 | 12.53 | 12.56 | 12.56 | 12.64 | 12.49 | 10.33M |
August 04, 2025 | 12.45 | 12.54 | 12.54 | 12.59 | 12.38 | 10.51M |
August 01, 2025 | 12.6 | 12.5 | 12.5 | 12.69 | 12.46 | 17.12M |
July 31, 2025 | 12.8 | 12.66 | 12.66 | 13.02 | 12.54 | 25.19M |
July 30, 2025 | 13.03 | 12.88 | 12.88 | 13.38 | 12.8 | 24.37M |
July 29, 2025 | 13 | 13.07 | 13.07 | 13.12 | 12.84 | 19.76M |
July 28, 2025 | 12.85 | 13.06 | 13.06 | 13.33 | 12.82 | 29.22M |
July 25, 2025 | 12.96 | 12.9 | 12.9 | 13.12 | 12.76 | 24.45M |
July 24, 2025 | 12.85 | 12.94 | 12.94 | 13.06 | 12.57 | 48.88M |
July 23, 2025 | 12.21 | 12.93 | 12.93 | 12.99 | 12.21 | 49.89M |
July 22, 2025 | 12.3 | 12.27 | 12.27 | 12.47 | 12.25 | 18.92M |
July 21, 2025 | 12.36 | 12.35 | 12.35 | 12.38 | 12.15 | 21.26M |
July 18, 2025 | 12.37 | 12.35 | 12.35 | 12.42 | 12.13 | 27.99M |
July 17, 2025 | 11.87 | 12.41 | 12.41 | 12.6 | 11.83 | 47.01M |
July 16, 2025 | 11.73 | 11.84 | 11.84 | 12.02 | 11.64 | 22.31M |
July 15, 2025 | 11.54 | 11.75 | 11.75 | 12.1 | 11.49 | 33.44M |
July 14, 2025 | 11.36 | 11.56 | 11.56 | 11.58 | 11.28 | 15.76M |
July 11, 2025 | 11.4 | 11.38 | 11.38 | 11.47 | 11.32 | 10.66M |
July 10, 2025 | 11.3 | 11.4 | 11.4 | 11.44 | 11.29 | 7.69M |
July 09, 2025 | 11.44 | 11.32 | 11.32 | 11.49 | 11.3 | 9M |
July 08, 2025 | 11.34 | 11.42 | 11.42 | 11.46 | 11.32 | 9.29M |