13.73
-0.22(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.97 | 13.73 | 13.73 | 14 | 13.68 | 24.07M |
| September 29, 2025 | 13.65 | 13.95 | 13.95 | 14 | 13.4 | 35.94M |
| September 26, 2025 | 13.55 | 13.16 | 13.16 | 14 | 13.04 | 27.14M |
| September 25, 2025 | 13.7 | 13.53 | 13.53 | 13.91 | 13.5 | 19.97M |
| September 24, 2025 | 13.75 | 13.86 | 13.86 | 13.98 | 13.31 | 29.67M |
| September 23, 2025 | 13.81 | 13.89 | 13.86 | 14.24 | 13.42 | 29.73M |
| September 22, 2025 | 14 | 13.85 | 13.82 | 14.12 | 13.69 | 28.05M |
| September 19, 2025 | 13.69 | 14.05 | 14.05 | 14.62 | 13.69 | 41.37M |
| September 18, 2025 | 14.79 | 14.79 | 14.79 | 15.66 | 14.66 | 69M |
| September 17, 2025 | 15.12 | 14.67 | 14.67 | 15.25 | 14.5 | 45.17M |
| September 16, 2025 | 14.77 | 14.99 | 14.99 | 15.25 | 14.35 | 77.66M |
| September 15, 2025 | 14.11 | 14.28 | 14.28 | 14.9 | 13.9 | 60.59M |
| September 12, 2025 | 13.69 | 13.8 | 13.8 | 14.09 | 13.44 | 37.14M |
| September 11, 2025 | 12.8 | 13.7 | 13.7 | 13.7 | 12.68 | 40.19M |
| September 10, 2025 | 13.16 | 12.8 | 12.8 | 13.44 | 12.62 | 37.71M |
| September 09, 2025 | 13.66 | 13.21 | 13.21 | 13.74 | 13.12 | 35.5M |
| September 08, 2025 | 13.45 | 13.75 | 13.75 | 14.09 | 13.21 | 44.47M |
| September 05, 2025 | 13.18 | 13.48 | 13.48 | 13.65 | 12.98 | 47.96M |
| September 04, 2025 | 13.95 | 13.05 | 13.05 | 14.19 | 12.73 | 55.76M |
| September 03, 2025 | 14.18 | 14.19 | 14.19 | 14.98 | 13.88 | 53.28M |
| September 02, 2025 | 14.52 | 14 | 14 | 14.6 | 13.3 | 60.04M |
| September 01, 2025 | 13.41 | 14.52 | 14.52 | 14.82 | 13.4 | 66.94M |
| August 29, 2025 | 13.77 | 13.37 | 13.37 | 13.82 | 13.31 | 32.99M |
| August 28, 2025 | 13.11 | 13.77 | 13.77 | 13.94 | 13.11 | 60.11M |
| August 27, 2025 | 13.66 | 13.15 | 13.15 | 14.43 | 13.11 | 70.98M |
| August 26, 2025 | 13.4 | 14.04 | 14.04 | 14.18 | 13.15 | 59.91M |
| August 25, 2025 | 13.43 | 13.4 | 13.4 | 14.08 | 13.14 | 52.85M |
| August 22, 2025 | 13.02 | 13.27 | 13.27 | 13.59 | 13 | 48.62M |
| August 21, 2025 | 13.18 | 13.09 | 13.09 | 13.39 | 12.96 | 37.41M |
| August 20, 2025 | 12.76 | 13.22 | 13.22 | 13.65 | 12.71 | 57.11M |
| August 19, 2025 | 12.64 | 12.85 | 12.85 | 13.16 | 12.25 | 52.51M |
| August 18, 2025 | 13.05 | 12.66 | 12.66 | 13.29 | 12.55 | 50.37M |
| August 15, 2025 | 12.64 | 12.99 | 12.99 | 13.38 | 12.45 | 47.29M |
| August 14, 2025 | 13.28 | 12.7 | 12.7 | 13.46 | 12.59 | 53.57M |
| August 13, 2025 | 12.8 | 13.43 | 13.43 | 13.48 | 12.58 | 81.12M |
| August 12, 2025 | 13.37 | 12.9 | 12.9 | 14.33 | 12.61 | 113.37M |
| August 11, 2025 | 11.8 | 13.3 | 13.3 | 13.3 | 11.64 | 44.1M |
| August 08, 2025 | 10.31 | 11.08 | 11.08 | 11.35 | 10.25 | 58.69M |
| August 07, 2025 | 9.81 | 10.35 | 10.35 | 10.4 | 9.81 | 48.17M |
| August 06, 2025 | 9.81 | 9.78 | 9.78 | 9.92 | 9.66 | 18.98M |
| August 05, 2025 | 9.61 | 9.82 | 9.82 | 9.82 | 9.53 | 17.05M |
| August 04, 2025 | 9.41 | 9.65 | 9.65 | 9.66 | 9.38 | 15.42M |
| August 01, 2025 | 9.45 | 9.5 | 9.5 | 9.6 | 9.4 | 14.5M |
| July 31, 2025 | 9.4 | 9.57 | 9.57 | 9.63 | 9.22 | 35.03M |
| July 30, 2025 | 9.62 | 9.45 | 9.45 | 9.64 | 9.36 | 27.87M |
| July 29, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.55 | 18.51M |
| July 28, 2025 | 9.5 | 9.65 | 9.65 | 9.74 | 9.45 | 26.1M |
| July 25, 2025 | 9.7 | 9.5 | 9.5 | 9.98 | 9.48 | 37.9M |
| July 24, 2025 | 9.4 | 9.7 | 9.7 | 9.72 | 9.35 | 38.64M |
| July 23, 2025 | 9.05 | 9.58 | 9.58 | 9.8 | 8.94 | 53.72M |
| July 22, 2025 | 8.92 | 9.05 | 9.05 | 9.14 | 8.88 | 23.68M |
| July 21, 2025 | 9 | 8.98 | 8.98 | 9.09 | 8.78 | 30.78M |
| July 18, 2025 | 9.03 | 8.92 | 8.92 | 9.07 | 8.82 | 32.82M |
| July 17, 2025 | 8.73 | 9.07 | 9.07 | 9.15 | 8.64 | 48.16M |
| July 16, 2025 | 8.56 | 8.72 | 8.72 | 8.88 | 8.41 | 56.72M |
| July 15, 2025 | 8.16 | 8.56 | 8.56 | 8.62 | 8.15 | 74.19M |
| July 14, 2025 | 7.79 | 8.08 | 8.08 | 8.13 | 7.72 | 33.99M |
| July 11, 2025 | 7.81 | 7.78 | 7.78 | 7.98 | 7.78 | 29.11M |
| July 10, 2025 | 7.64 | 7.88 | 7.88 | 7.89 | 7.58 | 39.36M |
| July 09, 2025 | 7.55 | 7.6 | 7.6 | 7.92 | 7.55 | 40.07M |