13.68
-0.14(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.7 | 13.68 | 13.68 | 13.87 | 13.53 | 3.11M |
| September 25, 2025 | 13.93 | 13.82 | 13.82 | 14.07 | 13.79 | 3.3M |
| September 24, 2025 | 13.68 | 13.89 | 13.89 | 13.92 | 13.59 | 4.05M |
| September 23, 2025 | 13.9 | 13.78 | 13.78 | 13.95 | 13.37 | 5.63M |
| September 22, 2025 | 14.14 | 13.95 | 13.95 | 14.22 | 13.84 | 4.31M |
| September 19, 2025 | 14.22 | 14.13 | 14.13 | 14.35 | 14 | 5.93M |
| September 18, 2025 | 14.55 | 14.16 | 14.16 | 14.69 | 14.04 | 6.68M |
| September 17, 2025 | 14.65 | 14.55 | 14.55 | 14.76 | 14.52 | 4.33M |
| September 16, 2025 | 14.65 | 14.72 | 14.72 | 14.75 | 14.48 | 4.38M |
| September 15, 2025 | 14.76 | 14.64 | 14.64 | 14.85 | 14.6 | 5.43M |
| September 12, 2025 | 14.88 | 14.94 | 14.94 | 15.04 | 14.69 | 6.2M |
| September 11, 2025 | 14.61 | 14.87 | 14.87 | 14.88 | 14.23 | 5.85M |
| September 10, 2025 | 14.55 | 14.67 | 14.67 | 14.82 | 14.51 | 4.73M |
| September 09, 2025 | 14.99 | 14.58 | 14.58 | 15.12 | 14.48 | 7.59M |
| September 08, 2025 | 14.62 | 15.12 | 15.12 | 15.13 | 14.51 | 8.18M |
| September 05, 2025 | 14.38 | 14.62 | 14.62 | 14.62 | 14.06 | 6.72M |
| September 04, 2025 | 14.32 | 14.36 | 14.36 | 14.6 | 14.14 | 6.36M |
| September 03, 2025 | 14.66 | 14.32 | 14.32 | 14.89 | 14.24 | 6.93M |
| September 02, 2025 | 15.13 | 14.61 | 14.61 | 15.19 | 14.48 | 9.35M |
| September 01, 2025 | 14.69 | 15.22 | 15.22 | 15.24 | 14.65 | 11.58M |
| August 29, 2025 | 14.7 | 14.64 | 14.64 | 14.88 | 14.57 | 6.81M |
| August 28, 2025 | 14.84 | 14.8 | 14.8 | 15.05 | 14.31 | 11.22M |
| August 27, 2025 | 15.23 | 14.8 | 14.8 | 15.63 | 14.78 | 12.81M |
| August 26, 2025 | 15.5 | 15.21 | 15.21 | 15.56 | 15.21 | 13.32M |
| August 25, 2025 | 15.47 | 15.5 | 15.5 | 15.68 | 15.29 | 21.29M |
| August 22, 2025 | 15.76 | 15.47 | 15.47 | 16.95 | 15.22 | 35.23M |
| August 21, 2025 | 14.82 | 14.68 | 14.68 | 14.93 | 14.65 | 7.51M |
| August 20, 2025 | 15.09 | 14.82 | 14.82 | 15.09 | 14.65 | 9.6M |
| August 19, 2025 | 14.88 | 15.05 | 15.05 | 15.34 | 14.81 | 15.12M |
| August 18, 2025 | 14.92 | 14.88 | 14.88 | 15.09 | 14.76 | 10.87M |
| August 15, 2025 | 14.7 | 14.87 | 14.87 | 15.1 | 14.65 | 12.18M |
| August 14, 2025 | 15.24 | 14.68 | 14.68 | 15.48 | 14.68 | 15.5M |
| August 13, 2025 | 15.68 | 15.24 | 15.24 | 15.88 | 15.15 | 24.93M |
| August 12, 2025 | 15.54 | 15.65 | 15.65 | 17.4 | 15.45 | 40.32M |
| August 11, 2025 | 13.99 | 15.25 | 15.25 | 15.7 | 13.81 | 31.68M |
| August 08, 2025 | 13.78 | 13.86 | 13.86 | 14.21 | 13.54 | 13.23M |
| August 07, 2025 | 13.77 | 13.72 | 13.72 | 14.15 | 13.7 | 10.27M |
| August 06, 2025 | 13.99 | 13.84 | 13.84 | 14.37 | 13.8 | 9.63M |
| August 05, 2025 | 14.03 | 13.93 | 13.93 | 14.29 | 13.85 | 9.48M |
| August 04, 2025 | 13.88 | 14.11 | 14.11 | 14.18 | 13.8 | 12.41M |
| August 01, 2025 | 14.37 | 14.08 | 14.08 | 14.5 | 14.02 | 16.45M |
| July 31, 2025 | 14.4 | 14.21 | 14.21 | 14.98 | 14.21 | 25.27M |
| July 30, 2025 | 14.1 | 14.65 | 14.65 | 14.87 | 14 | 28.19M |
| July 29, 2025 | 15.36 | 14.35 | 14.35 | 15.8 | 14.19 | 37.51M |
| July 28, 2025 | 13.97 | 14.48 | 14.48 | 15.9 | 13.9 | 29.6M |
| July 25, 2025 | 13.29 | 13.59 | 13.59 | 13.76 | 13.24 | 10.63M |
| July 24, 2025 | 13.07 | 13.3 | 13.3 | 13.33 | 13.04 | 6.57M |
| July 23, 2025 | 12.95 | 13.04 | 13.04 | 13.16 | 12.86 | 5.28M |
| July 22, 2025 | 13.11 | 12.96 | 12.96 | 13.16 | 12.93 | 4.66M |
| July 21, 2025 | 13.07 | 13.07 | 13.07 | 13.13 | 13 | 4.15M |
| July 18, 2025 | 13.12 | 13.07 | 13.07 | 13.2 | 12.91 | 4.58M |
| July 17, 2025 | 12.99 | 13.15 | 13.15 | 13.16 | 12.96 | 4.86M |
| July 16, 2025 | 12.79 | 12.96 | 12.96 | 13 | 12.79 | 4.82M |
| July 15, 2025 | 12.91 | 12.82 | 12.82 | 12.99 | 12.61 | 3.74M |
| July 14, 2025 | 12.77 | 12.91 | 12.91 | 12.95 | 12.75 | 4.18M |
| July 11, 2025 | 12.75 | 12.74 | 12.74 | 12.82 | 12.62 | 4.33M |
| July 10, 2025 | 12.84 | 12.75 | 12.75 | 12.94 | 12.72 | 4.17M |
| July 09, 2025 | 12.85 | 12.82 | 12.82 | 12.98 | 12.79 | 3.48M |
| July 08, 2025 | 12.82 | 12.84 | 12.84 | 13.02 | 12.8 | 5.03M |
| July 07, 2025 | 12.78 | 12.83 | 12.83 | 13.19 | 12.75 | 6.6M |