13.02
+0.7(+5.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 12.32 | 13.02 | 13.02 | 13.11 | 12.31 | 4.95M |
| September 29, 2025 | 12.31 | 12.32 | 12.32 | 12.55 | 12.12 | 3.49M |
| September 26, 2025 | 12.21 | 12.53 | 12.53 | 12.8 | 11.56 | 7.55M |
| September 25, 2025 | 12.92 | 12.19 | 12.19 | 12.97 | 12.1 | 5.4M |
| September 24, 2025 | 13.56 | 12.78 | 12.78 | 13.7 | 12.69 | 7.33M |
| September 23, 2025 | 13.57 | 13.56 | 13.56 | 14.02 | 13.48 | 3.41M |
| September 22, 2025 | 14.62 | 13.75 | 13.75 | 15.2 | 12.95 | 10.15M |
| September 19, 2025 | 14.25 | 14.76 | 14.76 | 14.94 | 14.2 | 5.25M |
| September 18, 2025 | 14.1 | 14.4 | 14.4 | 15.13 | 14.09 | 8.68M |
| September 17, 2025 | 13.99 | 13.98 | 13.98 | 14.1 | 13.81 | 2.51M |
| September 16, 2025 | 13.73 | 13.99 | 13.99 | 14.04 | 13.52 | 3.72M |
| September 15, 2025 | 13.94 | 13.66 | 13.66 | 13.99 | 13.61 | 3.06M |
| September 12, 2025 | 13.9 | 13.93 | 13.93 | 14.1 | 13.75 | 2.34M |
| September 11, 2025 | 13.96 | 13.8 | 13.8 | 14 | 13.75 | 3.55M |
| September 10, 2025 | 14.02 | 14 | 14 | 14.45 | 13.91 | 2.65M |
| September 09, 2025 | 13.94 | 14.12 | 14.12 | 14.48 | 13.67 | 4.2M |
| September 08, 2025 | 14.3 | 13.92 | 13.92 | 14.39 | 13.83 | 3.92M |
| September 05, 2025 | 14.37 | 14.31 | 14.31 | 14.5 | 13.83 | 3.57M |
| September 04, 2025 | 14.49 | 14.15 | 14.15 | 14.9 | 14.02 | 4.08M |
| September 03, 2025 | 15.16 | 14.61 | 14.61 | 15.21 | 14.6 | 4.47M |
| September 02, 2025 | 14.47 | 15.15 | 15.15 | 15.15 | 14.11 | 7.22M |
| September 01, 2025 | 15 | 14.45 | 14.45 | 15.1 | 14.2 | 6.19M |
| August 29, 2025 | 14.42 | 14.92 | 14.92 | 15.2 | 14.2 | 7.47M |
| August 28, 2025 | 13.75 | 14.45 | 14.45 | 14.45 | 13.72 | 8.58M |
| August 27, 2025 | 13.8 | 13.78 | 13.78 | 14.39 | 13.69 | 6.64M |
| August 26, 2025 | 13.78 | 13.83 | 13.83 | 13.98 | 13.55 | 4.46M |
| August 25, 2025 | 13.29 | 13.54 | 13.54 | 13.79 | 13.29 | 4.93M |
| August 22, 2025 | 13.37 | 13.26 | 13.26 | 13.52 | 13.2 | 3.82M |
| August 21, 2025 | 13.58 | 13.39 | 13.39 | 13.65 | 13.36 | 3.49M |
| August 20, 2025 | 13.84 | 13.57 | 13.57 | 13.97 | 13.33 | 6.37M |
| August 19, 2025 | 13.99 | 13.7 | 13.7 | 14.25 | 13.69 | 5.1M |
| August 18, 2025 | 13.52 | 13.97 | 13.97 | 14.28 | 13.4 | 5.14M |
| August 15, 2025 | 13.41 | 13.52 | 13.52 | 13.86 | 13.4 | 4.37M |
| August 14, 2025 | 14.14 | 13.35 | 13.35 | 14.24 | 13.25 | 9.18M |
| August 13, 2025 | 14.9 | 14.15 | 14.15 | 14.95 | 14.14 | 8.49M |
| August 12, 2025 | 14.85 | 14.84 | 14.84 | 15.33 | 14.8 | 6.57M |
| August 11, 2025 | 14.66 | 14.82 | 14.82 | 14.99 | 14.43 | 5.62M |
| August 08, 2025 | 14.32 | 14.71 | 14.71 | 14.84 | 14 | 8.79M |
| August 07, 2025 | 14.28 | 14.31 | 14.31 | 14.5 | 14.12 | 3.51M |
| August 06, 2025 | 14.45 | 14.17 | 14.17 | 14.59 | 14.1 | 3.29M |
| August 05, 2025 | 13.95 | 14.39 | 14.39 | 14.58 | 13.76 | 5.7M |
| August 04, 2025 | 13.74 | 13.86 | 13.86 | 13.98 | 13.33 | 3.68M |
| August 01, 2025 | 14.38 | 13.69 | 13.69 | 14.38 | 13.69 | 6.99M |
| July 31, 2025 | 14.46 | 14.12 | 14.12 | 15.2 | 14.06 | 9.05M |
| July 30, 2025 | 14.2 | 14.5 | 14.5 | 14.5 | 13.87 | 8.68M |
| July 29, 2025 | 13.9 | 13.95 | 13.95 | 14.24 | 13.83 | 5.93M |
| July 28, 2025 | 12.88 | 13.98 | 13.98 | 14.25 | 12.88 | 11.46M |
| July 25, 2025 | 13.27 | 13.11 | 13.11 | 13.72 | 12.99 | 6.83M |
| July 24, 2025 | 12.39 | 13.25 | 13.25 | 13.35 | 12.16 | 7.98M |
| July 23, 2025 | 12.28 | 12.26 | 12.26 | 12.54 | 12.12 | 3.4M |
| July 22, 2025 | 12.33 | 12.28 | 12.28 | 12.43 | 12.24 | 2.93M |
| July 21, 2025 | 12.45 | 12.34 | 12.34 | 12.56 | 12.32 | 3.56M |
| July 18, 2025 | 12.28 | 12.49 | 12.49 | 12.55 | 12.27 | 3.67M |
| July 17, 2025 | 12.37 | 12.23 | 12.23 | 12.49 | 12.17 | 2.63M |
| July 16, 2025 | 12.5 | 12.36 | 12.36 | 12.64 | 12.32 | 3.66M |
| July 15, 2025 | 12.2 | 12.45 | 12.45 | 12.45 | 11.95 | 4.76M |
| July 14, 2025 | 11.95 | 12.19 | 12.19 | 12.4 | 11.84 | 4.09M |
| July 11, 2025 | 12.02 | 11.95 | 11.95 | 12.2 | 11.78 | 4.33M |
| July 10, 2025 | 12.3 | 11.99 | 11.99 | 12.43 | 11.85 | 7.12M |
| July 09, 2025 | 12.45 | 12.34 | 12.34 | 12.68 | 12.32 | 4.19M |