13.50
+0.23(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 13.27 | 13.5 | 13.5 | 13.53 | 13.15 | 4.99M |
| September 26, 2025 | 13.44 | 13.27 | 13.27 | 13.61 | 13.16 | 5.47M |
| September 25, 2025 | 13.58 | 13.48 | 13.48 | 13.97 | 13.41 | 5.87M |
| September 24, 2025 | 13.3 | 13.56 | 13.56 | 13.63 | 13.14 | 6.85M |
| September 23, 2025 | 14.02 | 13.38 | 13.38 | 14.03 | 13.12 | 12.21M |
| September 22, 2025 | 13.99 | 14.07 | 14.07 | 14.62 | 13.68 | 14.82M |
| September 19, 2025 | 13.58 | 13.67 | 13.67 | 13.69 | 13.28 | 6.97M |
| September 18, 2025 | 14.05 | 13.62 | 13.62 | 14.06 | 13.48 | 7.39M |
| September 17, 2025 | 14.23 | 14.05 | 14.05 | 14.4 | 14.02 | 6.87M |
| September 16, 2025 | 14.22 | 14.36 | 14.36 | 14.44 | 14.17 | 6.12M |
| September 15, 2025 | 14.1 | 14.18 | 14.18 | 14.18 | 13.96 | 4.39M |
| September 12, 2025 | 14.38 | 14.12 | 14.12 | 14.45 | 14.1 | 6.25M |
| September 11, 2025 | 14.29 | 14.22 | 14.22 | 14.35 | 13.95 | 8.85M |
| September 10, 2025 | 14.13 | 14.44 | 14.44 | 14.64 | 14.1 | 9.67M |
| September 09, 2025 | 14.25 | 14.1 | 14.1 | 14.35 | 14.07 | 8.29M |
| September 08, 2025 | 14.14 | 14.45 | 14.45 | 14.91 | 13.91 | 15.85M |
| September 05, 2025 | 14.22 | 14.13 | 14.13 | 14.66 | 13.67 | 16.29M |
| September 04, 2025 | 13.3 | 13.6 | 13.6 | 13.84 | 13.2 | 8.14M |
| September 03, 2025 | 13.99 | 13.26 | 13.26 | 14.05 | 13.19 | 6.27M |
| September 02, 2025 | 14.1 | 13.99 | 13.99 | 14.12 | 13.7 | 6.06M |
| September 01, 2025 | 13.74 | 14.07 | 14.07 | 14.28 | 13.43 | 8.89M |
| August 29, 2025 | 13.86 | 13.68 | 13.68 | 13.94 | 13.67 | 5.86M |
| August 28, 2025 | 13.97 | 13.87 | 13.87 | 14.26 | 13.31 | 9.57M |
| August 27, 2025 | 14.32 | 14.03 | 14.03 | 14.96 | 14.01 | 10.84M |
| August 26, 2025 | 14.2 | 14.36 | 14.36 | 14.52 | 14.13 | 6.16M |
| August 25, 2025 | 14.27 | 14.24 | 14.24 | 14.33 | 14.01 | 8.34M |
| August 22, 2025 | 14.22 | 14.3 | 14.3 | 14.35 | 14 | 6M |
| August 21, 2025 | 14.08 | 14.23 | 14.23 | 14.36 | 14.01 | 4.86M |
| August 20, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 13.95 | 5.71M |
| August 19, 2025 | 13.77 | 14.21 | 14.21 | 14.41 | 13.61 | 9.57M |
| August 18, 2025 | 13.6 | 13.73 | 13.73 | 14 | 13.56 | 7.79M |
| August 15, 2025 | 13.48 | 13.47 | 13.47 | 13.58 | 13.34 | 4.44M |
| August 14, 2025 | 13.78 | 13.46 | 13.46 | 13.83 | 13.43 | 4.98M |
| August 13, 2025 | 14.02 | 13.78 | 13.78 | 14.13 | 13.66 | 5.36M |
| August 12, 2025 | 14 | 13.96 | 13.96 | 14.22 | 13.85 | 7.38M |
| August 11, 2025 | 14.12 | 13.96 | 13.96 | 14.13 | 13.95 | 5.03M |
| August 08, 2025 | 13.93 | 14.04 | 14.04 | 14.06 | 13.74 | 4.99M |
| August 07, 2025 | 13.99 | 13.9 | 13.9 | 14.03 | 13.85 | 4.94M |
| August 06, 2025 | 13.95 | 13.99 | 13.99 | 14.08 | 13.83 | 4.82M |
| August 05, 2025 | 13.84 | 13.95 | 13.95 | 13.96 | 13.75 | 3.98M |
| August 04, 2025 | 13.74 | 13.81 | 13.81 | 13.88 | 13.48 | 4.88M |
| August 01, 2025 | 13.75 | 13.75 | 13.75 | 14.02 | 13.52 | 6.25M |
| July 31, 2025 | 14.03 | 13.75 | 13.75 | 14.36 | 13.7 | 8.33M |
| July 30, 2025 | 13.78 | 14.02 | 14.02 | 14.12 | 13.61 | 8.83M |
| July 29, 2025 | 14.25 | 13.78 | 13.78 | 14.33 | 13.69 | 7.96M |
| July 28, 2025 | 14.33 | 14.18 | 14.18 | 14.45 | 13.81 | 12.25M |
| July 25, 2025 | 13.94 | 14.04 | 14.04 | 14.4 | 13.67 | 14.62M |
| July 24, 2025 | 13.9 | 13.64 | 13.64 | 13.99 | 13.52 | 12.12M |
| July 23, 2025 | 13.29 | 13.45 | 13.45 | 13.65 | 13.23 | 5.77M |
| July 22, 2025 | 13.54 | 13.31 | 13.31 | 13.56 | 13.25 | 5.25M |
| July 21, 2025 | 13.37 | 13.49 | 13.49 | 13.59 | 13.31 | 4.28M |
| July 18, 2025 | 13.32 | 13.35 | 13.35 | 13.41 | 13.2 | 4.16M |
| July 17, 2025 | 13.5 | 13.32 | 13.32 | 13.53 | 13.25 | 4.42M |
| July 16, 2025 | 13.23 | 13.44 | 13.44 | 13.54 | 13.23 | 3.97M |
| July 15, 2025 | 13.43 | 13.27 | 13.27 | 13.57 | 13.08 | 6.45M |
| July 14, 2025 | 13.35 | 13.6 | 13.6 | 13.62 | 13.35 | 4.93M |
| July 11, 2025 | 13.51 | 13.34 | 13.34 | 13.51 | 13.21 | 3.89M |
| July 10, 2025 | 13.48 | 13.52 | 13.52 | 13.54 | 13.41 | 3.53M |
| July 09, 2025 | 13.57 | 13.48 | 13.48 | 13.64 | 13.43 | 4.45M |
| July 08, 2025 | 13.53 | 13.57 | 13.57 | 13.65 | 13.36 | 5.55M |