13.69
+0.33(+2.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 13.45 | 13.69 | 13.69 | 14.05 | 13.43 | 20.21M |
September 29, 2025 | 13.42 | 13.36 | 13.36 | 13.58 | 13.24 | 13.24M |
September 26, 2025 | 14.18 | 13.41 | 13.41 | 14.26 | 13.41 | 19.97M |
September 25, 2025 | 14.06 | 14.03 | 14.03 | 14.29 | 13.95 | 13.5M |
September 24, 2025 | 13.78 | 14.12 | 14.12 | 14.15 | 13.62 | 14.89M |
September 23, 2025 | 14.07 | 13.81 | 13.81 | 14.11 | 13.4 | 17.23M |
September 22, 2025 | 14.01 | 14.09 | 14.09 | 14.26 | 13.95 | 16.89M |
September 19, 2025 | 13.94 | 13.81 | 13.81 | 14.07 | 13.7 | 11.08M |
September 18, 2025 | 14.09 | 13.94 | 13.94 | 14.33 | 13.81 | 18.19M |
September 17, 2025 | 14.26 | 14.19 | 14.19 | 14.46 | 14.17 | 13.49M |
September 16, 2025 | 13.97 | 14.24 | 14.24 | 14.28 | 13.85 | 14.59M |
September 15, 2025 | 14.19 | 13.97 | 13.97 | 14.24 | 13.9 | 12.47M |
September 12, 2025 | 13.88 | 14.14 | 14.14 | 14.44 | 13.73 | 24.52M |
September 11, 2025 | 13.32 | 13.85 | 13.85 | 13.85 | 13.21 | 18.78M |
September 10, 2025 | 13.41 | 13.37 | 13.37 | 13.59 | 13.36 | 9.15M |
September 09, 2025 | 13.8 | 13.41 | 13.41 | 13.8 | 13.34 | 14.56M |
September 08, 2025 | 13.79 | 13.79 | 13.79 | 14 | 13.68 | 14.04M |
September 05, 2025 | 14.49 | 13.86 | 13.86 | 14.49 | 13.37 | 19.7M |
September 04, 2025 | 13.62 | 13.35 | 13.35 | 14 | 13.1 | 23.85M |
September 03, 2025 | 13.94 | 13.54 | 13.54 | 14.13 | 13.51 | 19.44M |
September 02, 2025 | 14.44 | 13.87 | 13.87 | 14.44 | 13.79 | 26.04M |
September 01, 2025 | 14.68 | 14.47 | 14.47 | 14.76 | 14.39 | 21.98M |
August 29, 2025 | 14.49 | 14.4 | 14.4 | 14.56 | 14.29 | 15.34M |
August 28, 2025 | 14.35 | 14.56 | 14.56 | 14.56 | 14 | 27.73M |
August 27, 2025 | 14.65 | 14.42 | 14.42 | 14.89 | 14.35 | 31.3M |
August 26, 2025 | 14.26 | 14.6 | 14.6 | 14.76 | 14.25 | 29.91M |
August 25, 2025 | 14.56 | 14.36 | 14.36 | 14.62 | 14.22 | 27.82M |
August 22, 2025 | 14.42 | 14.49 | 14.49 | 14.63 | 14.39 | 23.4M |
August 21, 2025 | 14.82 | 14.5 | 14.5 | 14.94 | 14.36 | 31.25M |
August 20, 2025 | 14.14 | 14.63 | 14.63 | 14.97 | 14.04 | 38.74M |
August 19, 2025 | 14.04 | 14.18 | 14.18 | 14.32 | 13.94 | 23.51M |
August 18, 2025 | 13.89 | 14.05 | 14.05 | 14.12 | 13.84 | 30.79M |
August 15, 2025 | 13.76 | 13.76 | 13.76 | 14.02 | 13.71 | 28.64M |
August 14, 2025 | 13.65 | 13.76 | 13.76 | 13.88 | 13.4 | 31.31M |
August 13, 2025 | 13.61 | 13.63 | 13.63 | 13.68 | 13.52 | 12.73M |
August 12, 2025 | 13.62 | 13.6 | 13.6 | 13.7 | 13.51 | 11.62M |
August 11, 2025 | 13.58 | 13.66 | 13.66 | 13.72 | 13.5 | 16.68M |
August 08, 2025 | 13.69 | 13.51 | 13.51 | 13.75 | 13.43 | 17.81M |
August 07, 2025 | 13.36 | 13.7 | 13.7 | 14.14 | 13.3 | 38.63M |
August 06, 2025 | 13.25 | 13.38 | 13.38 | 13.45 | 13.18 | 16.56M |
August 05, 2025 | 13.01 | 13.27 | 13.27 | 13.3 | 13.01 | 16.39M |
August 04, 2025 | 12.81 | 13.02 | 13.02 | 13.02 | 12.77 | 6.92M |
August 01, 2025 | 12.9 | 12.94 | 12.94 | 13.05 | 12.82 | 9.36M |
July 31, 2025 | 13 | 12.9 | 12.9 | 13.25 | 12.84 | 15.6M |
July 30, 2025 | 13.19 | 13.05 | 13.05 | 13.22 | 12.94 | 11.06M |
July 29, 2025 | 13.23 | 13.23 | 13.23 | 13.27 | 13.05 | 10.92M |
July 28, 2025 | 13.19 | 13.28 | 13.28 | 13.37 | 13.13 | 15.08M |
July 25, 2025 | 13.12 | 13.17 | 13.17 | 13.3 | 13.08 | 12.96M |
July 24, 2025 | 12.92 | 13.12 | 13.12 | 13.19 | 12.92 | 12.35M |
July 23, 2025 | 13.1 | 12.91 | 12.91 | 13.12 | 12.87 | 11.68M |
July 22, 2025 | 13.23 | 13.07 | 13.07 | 13.23 | 13.01 | 11.56M |
July 21, 2025 | 13.05 | 13.21 | 13.21 | 13.25 | 13.05 | 13.13M |
July 18, 2025 | 13.21 | 13.1 | 13.1 | 13.21 | 13.04 | 11.56M |
July 17, 2025 | 12.97 | 13.21 | 13.21 | 13.26 | 12.92 | 14.64M |
July 16, 2025 | 13.03 | 13.01 | 13.01 | 13.11 | 12.93 | 9.72M |
July 15, 2025 | 13.22 | 13.04 | 13.04 | 13.22 | 12.9 | 13.88M |
July 14, 2025 | 13.28 | 13.18 | 13.18 | 13.3 | 13.03 | 10.05M |
July 11, 2025 | 13.32 | 13.2 | 13.2 | 13.34 | 13.09 | 13.84M |
July 10, 2025 | 13.31 | 13.28 | 13.28 | 13.49 | 13.19 | 17.54M |
July 09, 2025 | 13.2 | 13.4 | 13.4 | 13.69 | 13.08 | 29.59M |