13.08
-0.37(-2.75%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.28 | 13.08 | 13.08 | 13.49 | 13.07 | 13M |
September 25, 2025 | 13.03 | 13.45 | 13.45 | 13.65 | 12.9 | 24.57M |
September 24, 2025 | 12.92 | 13.14 | 13.14 | 13.25 | 12.51 | 13.25M |
September 23, 2025 | 13 | 12.72 | 12.72 | 13.07 | 12.42 | 11.87M |
September 22, 2025 | 12.76 | 13.08 | 13.08 | 13.1 | 12.75 | 8.34M |
September 19, 2025 | 12.92 | 12.81 | 12.81 | 13.05 | 12.8 | 9.3M |
September 18, 2025 | 13.21 | 13.01 | 13.01 | 13.37 | 12.93 | 15.42M |
September 17, 2025 | 13.23 | 13.27 | 13.27 | 13.35 | 13.15 | 8.25M |
September 16, 2025 | 13.15 | 13.26 | 13.26 | 13.28 | 13.08 | 9.07M |
September 15, 2025 | 13.22 | 13.19 | 13.19 | 13.41 | 13.11 | 12.5M |
September 12, 2025 | 13.2 | 13.34 | 13.34 | 13.65 | 13.12 | 14.89M |
September 11, 2025 | 13.05 | 13.18 | 13.18 | 13.18 | 12.88 | 10.13M |
September 10, 2025 | 13.15 | 13.05 | 13.05 | 13.24 | 13.02 | 7.37M |
September 09, 2025 | 13.31 | 13.15 | 13.15 | 13.44 | 13.13 | 9.51M |
September 08, 2025 | 13.26 | 13.44 | 13.44 | 13.45 | 13.26 | 11.15M |
September 05, 2025 | 13 | 13.39 | 13.39 | 13.5 | 12.92 | 15.61M |
September 04, 2025 | 13.2 | 12.87 | 12.87 | 13.38 | 12.7 | 13.15M |
September 03, 2025 | 13.43 | 13.27 | 13.27 | 13.59 | 13.18 | 13.97M |
September 02, 2025 | 13.65 | 13.36 | 13.36 | 13.66 | 13.19 | 16.57M |
September 01, 2025 | 13.78 | 13.7 | 13.7 | 13.87 | 13.61 | 15.11M |
August 29, 2025 | 13.69 | 13.89 | 13.89 | 14.2 | 13.6 | 21.47M |
August 28, 2025 | 14.17 | 13.88 | 13.88 | 14.36 | 13.39 | 30.92M |
August 27, 2025 | 14.8 | 14.2 | 14.2 | 14.83 | 14.11 | 44.15M |
August 26, 2025 | 14.15 | 15 | 15 | 15.13 | 13.87 | 56.12M |
August 25, 2025 | 14.02 | 14.14 | 14.14 | 14.25 | 13.96 | 23.61M |
August 22, 2025 | 14.1 | 14.03 | 14.03 | 14.1 | 13.88 | 17.23M |
August 21, 2025 | 14.09 | 14.01 | 14.01 | 14.28 | 13.91 | 25.76M |
August 20, 2025 | 13.98 | 14.08 | 14.08 | 14.08 | 13.84 | 17.75M |
August 19, 2025 | 14.08 | 14.07 | 14.07 | 14.21 | 13.95 | 22.87M |
August 18, 2025 | 13.79 | 13.97 | 13.97 | 14.08 | 13.67 | 21.39M |
August 15, 2025 | 13.44 | 13.78 | 13.78 | 13.79 | 13.44 | 16.06M |
August 14, 2025 | 13.93 | 13.5 | 13.5 | 13.94 | 13.5 | 22.61M |
August 13, 2025 | 14 | 13.93 | 13.93 | 14.05 | 13.85 | 19.09M |
August 12, 2025 | 14.19 | 14.02 | 14.02 | 14.19 | 13.87 | 24.06M |
August 11, 2025 | 14.09 | 14.24 | 14.24 | 14.28 | 13.87 | 34.6M |
August 08, 2025 | 13.64 | 14 | 14 | 14.14 | 13.58 | 37.72M |
August 07, 2025 | 13.81 | 13.7 | 13.7 | 13.86 | 13.56 | 20.95M |
August 06, 2025 | 13.7 | 13.87 | 13.87 | 13.95 | 13.62 | 21.99M |
August 05, 2025 | 13.87 | 13.79 | 13.79 | 13.95 | 13.67 | 20.48M |
August 04, 2025 | 13.51 | 13.81 | 13.81 | 13.83 | 13.46 | 20.36M |
August 01, 2025 | 13.55 | 13.62 | 13.62 | 13.72 | 13.4 | 23.41M |
July 31, 2025 | 13.79 | 13.55 | 13.55 | 13.93 | 13.47 | 24.89M |
July 30, 2025 | 14.01 | 13.74 | 13.74 | 14.09 | 13.58 | 37.08M |
July 29, 2025 | 14 | 14.23 | 14.23 | 14.34 | 13.86 | 47.02M |
July 28, 2025 | 14.1 | 14.16 | 14.16 | 14.38 | 13.98 | 45.63M |
July 25, 2025 | 14.77 | 14.12 | 14.12 | 14.93 | 14.03 | 66.49M |
July 24, 2025 | 15.25 | 15.14 | 15.14 | 16.09 | 14.95 | 84.08M |
July 23, 2025 | 16.86 | 15.77 | 15.77 | 17 | 15.44 | 134.7M |
July 22, 2025 | 14.02 | 16.08 | 16.08 | 16.08 | 14.02 | 113.5M |
July 21, 2025 | 12.07 | 13.4 | 13.4 | 14 | 12.05 | 57.63M |
July 18, 2025 | 12.13 | 12.07 | 12.07 | 12.26 | 12.01 | 7.65M |
July 17, 2025 | 12.04 | 12.2 | 12.2 | 12.49 | 11.91 | 13.99M |
July 16, 2025 | 11.84 | 11.93 | 11.93 | 11.94 | 11.77 | 5.27M |
July 15, 2025 | 12.05 | 11.8 | 11.8 | 12.05 | 11.7 | 8.82M |
July 14, 2025 | 12.05 | 12.01 | 12.01 | 12.08 | 11.96 | 5.2M |
July 11, 2025 | 12.03 | 12.03 | 12.03 | 12.09 | 11.94 | 5.7M |
July 10, 2025 | 12 | 12 | 12 | 12.07 | 11.9 | 6.49M |
July 09, 2025 | 12.21 | 12.03 | 12.03 | 12.29 | 12 | 8.21M |
July 08, 2025 | 12.11 | 12.2 | 12.2 | 12.23 | 12.1 | 6.39M |
July 07, 2025 | 12.06 | 12.18 | 12.18 | 12.25 | 11.97 | 6.88M |