13.14
-0.13(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.24 | 13.14 | 13.14 | 13.5 | 13.03 | 4.99M |
| September 25, 2025 | 13.6 | 13.27 | 13.27 | 13.83 | 13.18 | 8.17M |
| September 24, 2025 | 13.79 | 13.67 | 13.67 | 14.04 | 13.53 | 9.5M |
| September 23, 2025 | 14.79 | 14.09 | 14.09 | 14.79 | 13.5 | 17.09M |
| September 22, 2025 | 14.52 | 15.16 | 15.16 | 15.25 | 14.14 | 18.46M |
| September 19, 2025 | 14.37 | 14.63 | 14.63 | 14.65 | 13.74 | 11.59M |
| September 18, 2025 | 13.91 | 13.98 | 13.98 | 14.48 | 13.75 | 8.44M |
| September 17, 2025 | 14.09 | 13.95 | 13.95 | 14.1 | 13.84 | 3.95M |
| September 16, 2025 | 14 | 14.09 | 14.09 | 14.12 | 13.76 | 4.83M |
| September 15, 2025 | 14.01 | 14 | 14 | 14.17 | 13.33 | 6.29M |
| September 12, 2025 | 14.37 | 14.09 | 14.09 | 14.39 | 14.07 | 6.62M |
| September 11, 2025 | 14.64 | 14.44 | 14.44 | 14.64 | 14.08 | 9.98M |
| September 10, 2025 | 14.26 | 14.8 | 14.8 | 14.8 | 14.06 | 10.08M |
| September 09, 2025 | 14.3 | 14.14 | 14.14 | 14.6 | 14.01 | 6.99M |
| September 08, 2025 | 14.25 | 14.31 | 14.31 | 14.4 | 14.02 | 6.42M |
| September 05, 2025 | 14.01 | 14.24 | 14.24 | 14.28 | 13.78 | 7.69M |
| September 04, 2025 | 13.68 | 13.97 | 13.97 | 13.97 | 13.55 | 5.3M |
| September 03, 2025 | 13.88 | 13.74 | 13.74 | 14 | 13.71 | 4.42M |
| September 02, 2025 | 14.03 | 13.9 | 13.9 | 14.23 | 13.62 | 8.86M |
| September 01, 2025 | 13.51 | 14.04 | 14.04 | 14.05 | 13.51 | 8.44M |
| August 29, 2025 | 13.54 | 13.59 | 13.59 | 13.88 | 13.4 | 6.61M |
| August 28, 2025 | 13.49 | 13.5 | 13.5 | 13.9 | 12.87 | 7.59M |
| August 27, 2025 | 14.27 | 13.57 | 13.57 | 14.27 | 13.5 | 7.47M |
| August 26, 2025 | 13.93 | 14.26 | 14.26 | 14.38 | 13.91 | 9.79M |
| August 25, 2025 | 14.07 | 13.97 | 13.97 | 14.17 | 13.9 | 6.3M |
| August 22, 2025 | 14.09 | 14.03 | 14.03 | 14.09 | 13.86 | 5.69M |
| August 21, 2025 | 14.3 | 14.08 | 14.08 | 14.35 | 13.92 | 9.37M |
| August 20, 2025 | 13.81 | 14.53 | 14.53 | 14.85 | 13.66 | 12.96M |
| August 19, 2025 | 13.63 | 13.9 | 13.9 | 13.93 | 13.54 | 6.19M |
| August 18, 2025 | 13.48 | 13.66 | 13.66 | 13.76 | 13.43 | 5.48M |
| August 15, 2025 | 13.25 | 13.44 | 13.44 | 13.52 | 13.15 | 4.45M |
| August 14, 2025 | 13.64 | 13.31 | 13.31 | 13.78 | 13.29 | 5.22M |
| August 13, 2025 | 13.81 | 13.66 | 13.66 | 13.97 | 13.57 | 5.19M |
| August 12, 2025 | 13.7 | 13.83 | 13.83 | 14.14 | 13.65 | 8.85M |
| August 11, 2025 | 13.38 | 13.73 | 13.73 | 13.78 | 13.32 | 8.38M |
| August 08, 2025 | 13.42 | 13.35 | 13.35 | 13.44 | 13.24 | 5.08M |
| August 07, 2025 | 13.37 | 13.39 | 13.39 | 13.44 | 13.22 | 6.25M |
| August 06, 2025 | 13.34 | 13.37 | 13.37 | 13.44 | 13.21 | 7.34M |
| August 05, 2025 | 13.09 | 13.34 | 13.34 | 13.39 | 13.03 | 7.45M |
| August 04, 2025 | 12.75 | 13.03 | 13.03 | 13.06 | 12.61 | 4.86M |
| August 01, 2025 | 12.61 | 12.8 | 12.8 | 12.83 | 12.53 | 4.87M |
| July 31, 2025 | 12.82 | 12.59 | 12.59 | 12.95 | 12.53 | 4.75M |
| July 30, 2025 | 13.01 | 12.82 | 12.82 | 13.01 | 12.62 | 6.49M |
| July 29, 2025 | 13.15 | 13.06 | 13.06 | 13.25 | 12.91 | 6.25M |
| July 28, 2025 | 13.12 | 13.23 | 13.23 | 13.24 | 13.01 | 6.66M |
| July 25, 2025 | 13.02 | 13.13 | 13.13 | 13.14 | 12.84 | 7.78M |
| July 24, 2025 | 13.11 | 13.01 | 13.01 | 13.34 | 12.93 | 9.27M |
| July 23, 2025 | 13.81 | 13.08 | 13.08 | 13.82 | 13.08 | 14M |
| July 22, 2025 | 13.62 | 13.97 | 13.97 | 14.35 | 13.06 | 23.14M |
| July 21, 2025 | 13.2 | 13.69 | 13.69 | 13.9 | 13 | 22.25M |
| July 18, 2025 | 12.66 | 12.69 | 12.69 | 12.71 | 12.55 | 5.74M |
| July 17, 2025 | 12.71 | 12.68 | 12.68 | 12.76 | 12.57 | 8.87M |
| July 16, 2025 | 12.99 | 12.64 | 12.64 | 13.06 | 12.55 | 11.88M |
| July 15, 2025 | 13.5 | 12.96 | 12.96 | 13.55 | 12.78 | 16.97M |
| July 14, 2025 | 13.19 | 13.78 | 13.78 | 13.88 | 12.81 | 22.63M |
| July 11, 2025 | 13.78 | 13.27 | 13.27 | 13.88 | 13.13 | 23.33M |
| July 10, 2025 | 14.5 | 14.4 | 14.4 | 15.25 | 13.56 | 39.61M |
| July 09, 2025 | 12.86 | 14.09 | 14.09 | 14.09 | 12.46 | 24.61M |
| July 08, 2025 | 11.73 | 11.74 | 11.74 | 11.8 | 11.62 | 2.86M |
| July 07, 2025 | 11.49 | 11.69 | 11.69 | 11.7 | 11.43 | 2.01M |