13.55
+0.24(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.38 | 13.55 | 13.55 | 13.62 | 13.31 | 3.1M |
| October 23, 2025 | 13.29 | 13.31 | 13.31 | 13.32 | 13.04 | 2.25M |
| October 22, 2025 | 13.28 | 13.26 | 13.26 | 13.35 | 13.11 | 2.17M |
| October 21, 2025 | 13.05 | 13.23 | 13.23 | 13.26 | 12.81 | 2.71M |
| October 20, 2025 | 12.73 | 12.99 | 12.99 | 13 | 12.55 | 2.75M |
| October 17, 2025 | 12.85 | 12.55 | 12.55 | 12.96 | 12.51 | 1.88M |
| October 16, 2025 | 13 | 12.79 | 12.79 | 13.09 | 12.72 | 2.18M |
| October 15, 2025 | 12.92 | 12.98 | 12.98 | 13.09 | 12.79 | 2.38M |
| October 14, 2025 | 13.13 | 12.96 | 12.96 | 13.23 | 12.8 | 2.88M |
| October 13, 2025 | 12.15 | 12.98 | 12.98 | 13 | 11.81 | 4.49M |
| October 10, 2025 | 12.83 | 12.94 | 12.94 | 13.18 | 12.73 | 3.43M |
| October 09, 2025 | 13.17 | 12.87 | 12.87 | 13.38 | 12.84 | 3.53M |
| September 30, 2025 | 13.16 | 13.06 | 13.06 | 13.18 | 13 | 1.96M |
| September 29, 2025 | 13.01 | 13.14 | 13.14 | 13.2 | 12.68 | 3.06M |
| September 26, 2025 | 12.99 | 12.94 | 12.94 | 13.18 | 12.7 | 3.26M |
| September 25, 2025 | 13.13 | 13 | 13 | 13.29 | 12.85 | 3.8M |
| September 24, 2025 | 12.6 | 13.12 | 13.12 | 13.28 | 12.37 | 4.77M |
| September 23, 2025 | 12.72 | 12.6 | 12.6 | 12.78 | 11.91 | 5M |
| September 22, 2025 | 12.79 | 12.68 | 12.68 | 12.88 | 12.51 | 2.12M |
| September 19, 2025 | 12.96 | 12.78 | 12.78 | 13.07 | 12.56 | 3.29M |
| September 18, 2025 | 13.47 | 12.94 | 12.94 | 13.47 | 12.7 | 3.26M |
| September 17, 2025 | 13.39 | 13.41 | 13.41 | 13.55 | 13.25 | 2.05M |
| September 16, 2025 | 13.1 | 13.39 | 13.39 | 13.42 | 13.04 | 2.99M |
| September 15, 2025 | 13 | 13.08 | 13.08 | 13.13 | 12.9 | 2.13M |
| September 12, 2025 | 13.36 | 13.04 | 13.04 | 13.42 | 12.99 | 2.78M |
| September 11, 2025 | 13.05 | 13.23 | 13.23 | 13.27 | 12.88 | 2.1M |
| September 10, 2025 | 12.97 | 13.12 | 13.12 | 13.21 | 12.86 | 2.79M |
| September 09, 2025 | 13.14 | 12.97 | 12.97 | 13.29 | 12.83 | 3.12M |
| September 08, 2025 | 13.06 | 13.16 | 13.16 | 13.26 | 12.84 | 4.42M |
| September 05, 2025 | 12.45 | 12.73 | 12.73 | 12.75 | 12.3 | 2.78M |
| September 04, 2025 | 12.34 | 12.43 | 12.43 | 12.77 | 12.23 | 4.18M |
| September 03, 2025 | 12.68 | 12.34 | 12.34 | 12.92 | 12.26 | 3.07M |
| September 02, 2025 | 13.05 | 12.68 | 12.68 | 13.11 | 12.35 | 4.25M |
| September 01, 2025 | 12.7 | 12.99 | 12.99 | 13.35 | 12.65 | 6.31M |
| August 29, 2025 | 12.96 | 12.64 | 12.64 | 13.12 | 12.45 | 4.87M |
| August 28, 2025 | 13.06 | 12.76 | 12.76 | 13.35 | 12.27 | 6.61M |
| August 27, 2025 | 13.77 | 12.99 | 12.99 | 13.85 | 12.98 | 5.77M |
| August 26, 2025 | 13.74 | 13.81 | 13.81 | 13.93 | 13.54 | 3.8M |
| August 25, 2025 | 13.77 | 13.69 | 13.69 | 13.95 | 13.62 | 3.45M |
| August 22, 2025 | 13.79 | 13.76 | 13.76 | 13.91 | 13.6 | 3.11M |
| August 21, 2025 | 14.04 | 13.85 | 13.85 | 14.04 | 13.79 | 2.66M |
| August 20, 2025 | 13.9 | 13.93 | 13.93 | 13.95 | 13.73 | 3M |
| August 19, 2025 | 13.83 | 13.9 | 13.9 | 14 | 13.62 | 4.21M |
| August 18, 2025 | 13.6 | 13.84 | 13.84 | 13.99 | 13.56 | 3.58M |
| August 15, 2025 | 13.4 | 13.52 | 13.52 | 13.73 | 13.4 | 2.94M |
| August 14, 2025 | 14.1 | 13.44 | 13.44 | 14.1 | 13.43 | 4.68M |
| August 13, 2025 | 14.2 | 13.97 | 13.97 | 14.21 | 13.94 | 2.71M |
| August 12, 2025 | 14.24 | 14.1 | 14.1 | 14.34 | 13.97 | 3.26M |
| August 11, 2025 | 14.13 | 14.19 | 14.19 | 14.21 | 13.96 | 3.31M |
| August 08, 2025 | 14.16 | 14.06 | 14.06 | 14.24 | 13.9 | 3.15M |
| August 07, 2025 | 14.32 | 14.16 | 14.16 | 14.42 | 13.98 | 3.96M |
| August 06, 2025 | 13.96 | 14.1 | 14.1 | 14.2 | 13.83 | 4.71M |
| August 05, 2025 | 13.96 | 13.93 | 13.93 | 14.09 | 13.65 | 5.01M |
| August 04, 2025 | 13.61 | 13.72 | 13.72 | 13.82 | 13.38 | 6.09M |
| August 01, 2025 | 14.44 | 13.75 | 13.75 | 14.45 | 13.69 | 8.61M |
| July 31, 2025 | 13.55 | 14.16 | 14.16 | 14.85 | 13.51 | 12.85M |
| July 30, 2025 | 13.55 | 13.65 | 13.65 | 13.7 | 13.36 | 4.1M |
| July 29, 2025 | 13.43 | 13.52 | 13.52 | 14.25 | 13.29 | 4.4M |
| July 28, 2025 | 13.28 | 13.37 | 13.37 | 13.54 | 13.13 | 3.52M |
| July 25, 2025 | 13.03 | 13.28 | 13.28 | 13.34 | 12.86 | 3.84M |