13.13
-0.07(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.19 | 13.13 | 13.13 | 13.27 | 13.09 | 1.82M |
| October 23, 2025 | 13.07 | 13.2 | 13.2 | 13.3 | 12.91 | 2.54M |
| October 22, 2025 | 12.94 | 13.06 | 13.06 | 13.13 | 12.9 | 2.23M |
| October 21, 2025 | 12.86 | 12.94 | 12.94 | 12.97 | 12.76 | 1.77M |
| October 20, 2025 | 12.69 | 12.83 | 12.83 | 12.85 | 12.59 | 2.19M |
| October 17, 2025 | 12.65 | 12.64 | 12.64 | 12.75 | 12.56 | 1.61M |
| October 16, 2025 | 12.77 | 12.65 | 12.65 | 12.8 | 12.63 | 1.75M |
| October 15, 2025 | 12.74 | 12.76 | 12.76 | 12.9 | 12.67 | 1.97M |
| October 14, 2025 | 12.82 | 12.7 | 12.7 | 12.98 | 12.65 | 2.53M |
| October 13, 2025 | 12.59 | 12.79 | 12.79 | 12.92 | 12.21 | 2.46M |
| October 10, 2025 | 12.67 | 12.88 | 12.88 | 13.01 | 12.6 | 2.52M |
| October 09, 2025 | 12.88 | 12.72 | 12.72 | 12.89 | 12.62 | 1.67M |
| September 30, 2025 | 12.89 | 12.81 | 12.81 | 12.97 | 12.81 | 1.65M |
| September 29, 2025 | 12.68 | 12.89 | 12.89 | 13 | 12.45 | 2.99M |
| September 26, 2025 | 12.58 | 12.72 | 12.72 | 12.87 | 12.47 | 2.11M |
| September 25, 2025 | 12.86 | 12.58 | 12.58 | 12.88 | 12.53 | 2.11M |
| September 24, 2025 | 12.72 | 12.84 | 12.84 | 12.94 | 12.61 | 4.15M |
| September 23, 2025 | 13.05 | 12.69 | 12.69 | 13.14 | 12.61 | 3.38M |
| September 22, 2025 | 13.23 | 13.05 | 13.05 | 13.3 | 12.9 | 3.21M |
| September 19, 2025 | 13.37 | 13.27 | 13.27 | 13.47 | 13.12 | 3.28M |
| September 18, 2025 | 13.18 | 13.36 | 13.36 | 13.39 | 13.1 | 3.87M |
| September 17, 2025 | 13.17 | 13.35 | 13.35 | 13.36 | 13.1 | 2.89M |
| September 16, 2025 | 13.04 | 13.21 | 13.21 | 13.22 | 12.92 | 2.5M |
| September 15, 2025 | 13.05 | 12.98 | 12.98 | 13.14 | 12.92 | 1.68M |
| September 12, 2025 | 13.18 | 13.1 | 13.1 | 13.19 | 13 | 2.15M |
| September 11, 2025 | 13.2 | 13.18 | 13.18 | 13.2 | 12.9 | 2.44M |
| September 10, 2025 | 13.15 | 13.13 | 13.13 | 13.24 | 13.06 | 1.51M |
| September 09, 2025 | 13.27 | 13.13 | 13.13 | 13.4 | 13.07 | 2.33M |
| September 08, 2025 | 13.22 | 13.27 | 13.27 | 13.3 | 13.05 | 3.17M |
| September 05, 2025 | 13 | 13.2 | 13.2 | 13.2 | 12.81 | 3.16M |
| September 04, 2025 | 12.9 | 12.97 | 12.97 | 13.16 | 12.71 | 3.58M |
| September 03, 2025 | 13.18 | 12.77 | 12.77 | 13.26 | 12.75 | 3.43M |
| September 02, 2025 | 13.39 | 13.13 | 13.13 | 13.39 | 12.86 | 5.8M |
| September 01, 2025 | 13.66 | 13.39 | 13.39 | 13.77 | 13.24 | 5.84M |
| August 29, 2025 | 13.79 | 13.85 | 13.85 | 13.9 | 13.7 | 4.45M |
| August 28, 2025 | 13.9 | 13.86 | 13.86 | 14.05 | 13.17 | 7.66M |
| August 27, 2025 | 14.49 | 13.84 | 13.84 | 14.55 | 13.82 | 5.96M |
| August 26, 2025 | 14.15 | 14.43 | 14.43 | 14.63 | 14.12 | 6.27M |
| August 25, 2025 | 14.29 | 14.21 | 14.21 | 14.41 | 14.09 | 5.47M |
| August 22, 2025 | 14.63 | 14.27 | 14.27 | 14.65 | 14.17 | 6.09M |
| August 21, 2025 | 14.33 | 14.6 | 14.6 | 14.68 | 14.19 | 6.47M |
| August 20, 2025 | 14.24 | 14.3 | 14.3 | 14.3 | 14.11 | 3.41M |
| August 19, 2025 | 14.24 | 14.2 | 14.2 | 14.29 | 14 | 5.83M |
| August 18, 2025 | 13.94 | 14.27 | 14.27 | 14.46 | 13.93 | 9.66M |
| August 15, 2025 | 13.6 | 13.7 | 13.7 | 13.73 | 13.56 | 3.62M |
| August 14, 2025 | 14 | 13.6 | 13.6 | 14.04 | 13.59 | 4.19M |
| August 13, 2025 | 14.03 | 14 | 14 | 14.24 | 13.95 | 3.9M |
| August 12, 2025 | 14.15 | 14.01 | 14.01 | 14.17 | 13.94 | 2.91M |
| August 11, 2025 | 13.93 | 14.13 | 14.13 | 14.19 | 13.85 | 5.56M |
| August 08, 2025 | 13.95 | 13.92 | 13.92 | 13.97 | 13.65 | 3.5M |
| August 07, 2025 | 14.03 | 13.93 | 13.93 | 14.1 | 13.86 | 3.31M |
| August 06, 2025 | 14.08 | 14.04 | 14.04 | 14.16 | 13.94 | 3.22M |
| August 05, 2025 | 13.85 | 14 | 14 | 14.03 | 13.85 | 2.7M |
| August 04, 2025 | 13.85 | 13.83 | 13.83 | 13.95 | 13.67 | 3.02M |
| August 01, 2025 | 13.52 | 13.91 | 13.91 | 14.06 | 13.47 | 5.42M |
| July 31, 2025 | 13.6 | 13.47 | 13.47 | 13.79 | 13.45 | 3.04M |
| July 30, 2025 | 13.84 | 13.71 | 13.71 | 13.88 | 13.53 | 2.98M |
| July 29, 2025 | 13.98 | 13.8 | 13.8 | 14.04 | 13.62 | 3.26M |
| July 28, 2025 | 14 | 13.93 | 13.93 | 14.02 | 13.85 | 2.75M |
| July 25, 2025 | 13.85 | 13.9 | 13.9 | 13.94 | 13.73 | 2.73M |