13.97
-0.33(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.21 | 13.97 | 13.97 | 14.25 | 13.97 | 4.2M |
| September 25, 2025 | 13.68 | 14.3 | 14.3 | 14.47 | 13.67 | 9.64M |
| September 24, 2025 | 13.46 | 13.69 | 13.69 | 13.7 | 13.37 | 2.69M |
| September 23, 2025 | 13.84 | 13.51 | 13.51 | 13.9 | 13.26 | 4.8M |
| September 22, 2025 | 13.76 | 13.8 | 13.8 | 13.83 | 13.57 | 3.03M |
| September 19, 2025 | 14.07 | 13.75 | 13.75 | 14.19 | 13.7 | 4.57M |
| September 18, 2025 | 14.12 | 14.08 | 14.08 | 14.37 | 13.96 | 6.88M |
| September 17, 2025 | 13.96 | 14.17 | 14.17 | 14.2 | 13.9 | 4.97M |
| September 16, 2025 | 13.92 | 13.95 | 13.95 | 13.95 | 13.76 | 3.12M |
| September 15, 2025 | 13.85 | 13.78 | 13.78 | 13.96 | 13.77 | 2.89M |
| September 12, 2025 | 14.08 | 13.9 | 13.9 | 14.12 | 13.85 | 4.15M |
| September 11, 2025 | 13.93 | 14.07 | 14.07 | 14.07 | 13.76 | 4.41M |
| September 10, 2025 | 14.02 | 13.93 | 13.93 | 14.2 | 13.92 | 3.3M |
| September 09, 2025 | 14.27 | 14.02 | 14.02 | 14.27 | 13.92 | 4.25M |
| September 08, 2025 | 14.12 | 14.28 | 14.28 | 14.31 | 14.05 | 4.16M |
| September 05, 2025 | 13.8 | 14.13 | 14.13 | 14.14 | 13.71 | 4.68M |
| September 04, 2025 | 13.85 | 13.75 | 13.75 | 14.03 | 13.5 | 6.07M |
| September 03, 2025 | 14.3 | 13.85 | 13.85 | 14.39 | 13.82 | 5.92M |
| September 02, 2025 | 14.6 | 14.34 | 14.34 | 14.65 | 14.01 | 9.38M |
| September 01, 2025 | 14.11 | 14.19 | 14.19 | 14.42 | 14.11 | 5.77M |
| August 29, 2025 | 14.28 | 14.28 | 14.28 | 14.55 | 14.06 | 7.15M |
| August 28, 2025 | 14.7 | 14.28 | 14.28 | 14.7 | 13.78 | 18.55M |
| August 27, 2025 | 15.4 | 15.01 | 15.01 | 15.4 | 15 | 9.02M |
| August 26, 2025 | 15.18 | 15.3 | 15.3 | 15.39 | 15 | 8.22M |
| August 25, 2025 | 15.23 | 15.19 | 15.19 | 15.32 | 15.08 | 10.44M |
| August 22, 2025 | 15.06 | 15.15 | 15.15 | 15.29 | 14.95 | 8.77M |
| August 21, 2025 | 15.39 | 15.11 | 15.11 | 15.44 | 14.99 | 11.53M |
| August 20, 2025 | 15.27 | 15.48 | 15.48 | 15.59 | 15.12 | 16.06M |
| August 19, 2025 | 14.8 | 15.32 | 15.32 | 16.15 | 14.48 | 24.05M |
| August 18, 2025 | 14.75 | 14.68 | 14.68 | 14.81 | 14.63 | 5.82M |
| August 15, 2025 | 14.46 | 14.64 | 14.64 | 14.72 | 14.4 | 5.48M |
| August 14, 2025 | 14.79 | 14.46 | 14.46 | 14.85 | 14.42 | 7.4M |
| August 13, 2025 | 14.83 | 14.8 | 14.8 | 14.9 | 14.66 | 5.78M |
| August 12, 2025 | 14.98 | 14.83 | 14.83 | 14.98 | 14.67 | 5.92M |
| August 11, 2025 | 15 | 14.93 | 14.93 | 15.05 | 14.79 | 6.51M |
| August 08, 2025 | 14.82 | 14.9 | 14.9 | 14.99 | 14.67 | 6.22M |
| August 07, 2025 | 14.81 | 14.88 | 14.88 | 14.99 | 14.74 | 8.12M |
| August 06, 2025 | 14.51 | 14.85 | 14.85 | 15.15 | 14.47 | 14.85M |
| August 05, 2025 | 14.33 | 14.41 | 14.41 | 14.47 | 14.27 | 8.21M |
| August 04, 2025 | 13.79 | 14.32 | 14.32 | 14.45 | 13.77 | 10.96M |
| August 01, 2025 | 13.77 | 13.85 | 13.85 | 13.93 | 13.66 | 3.84M |
| July 31, 2025 | 13.77 | 13.71 | 13.71 | 13.96 | 13.64 | 4.66M |
| July 30, 2025 | 13.96 | 13.82 | 13.82 | 13.96 | 13.73 | 3.98M |
| July 29, 2025 | 14.08 | 13.99 | 13.99 | 14.19 | 13.83 | 4.73M |
| July 28, 2025 | 14.02 | 14.12 | 14.12 | 14.14 | 13.94 | 5.44M |
| July 25, 2025 | 13.88 | 13.99 | 13.99 | 13.99 | 13.78 | 4.17M |
| July 24, 2025 | 13.8 | 13.87 | 13.87 | 13.96 | 13.8 | 4.22M |
| July 23, 2025 | 14.01 | 13.81 | 13.81 | 14.02 | 13.76 | 4.27M |
| July 22, 2025 | 13.97 | 14 | 14 | 14.08 | 13.9 | 4.65M |
| July 21, 2025 | 13.93 | 13.97 | 13.97 | 13.98 | 13.77 | 4.78M |
| July 18, 2025 | 13.88 | 13.86 | 13.86 | 13.92 | 13.75 | 2.73M |
| July 17, 2025 | 13.9 | 13.88 | 13.88 | 13.94 | 13.74 | 2.93M |
| July 16, 2025 | 13.86 | 13.88 | 13.88 | 13.95 | 13.74 | 3.65M |
| July 15, 2025 | 13.86 | 13.83 | 13.83 | 13.98 | 13.68 | 3.69M |
| July 14, 2025 | 13.67 | 13.86 | 13.86 | 13.94 | 13.63 | 4.68M |
| July 11, 2025 | 13.59 | 13.66 | 13.66 | 13.69 | 13.5 | 3.62M |
| July 10, 2025 | 13.58 | 13.62 | 13.62 | 13.69 | 13.51 | 3.14M |
| July 09, 2025 | 13.57 | 13.63 | 13.63 | 13.95 | 13.51 | 5.24M |
| July 08, 2025 | 13.41 | 13.57 | 13.57 | 13.62 | 13.36 | 3.62M |
| July 07, 2025 | 13.42 | 13.41 | 13.41 | 13.44 | 13.29 | 2.49M |