13.97
-0.67(-4.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.5 | 13.97 | 13.97 | 14.59 | 13.94 | 29.93M |
| September 25, 2025 | 14.1 | 14.64 | 14.64 | 15.05 | 14.03 | 47.36M |
| September 24, 2025 | 13.4 | 14.11 | 14.11 | 14.13 | 13.36 | 25.69M |
| September 23, 2025 | 13.86 | 13.55 | 13.55 | 13.92 | 13.22 | 23.81M |
| September 22, 2025 | 14.1 | 13.87 | 13.87 | 14.13 | 13.69 | 20.55M |
| September 19, 2025 | 14.14 | 14.13 | 14.13 | 14.38 | 14 | 21.42M |
| September 18, 2025 | 14.5 | 14.23 | 14.23 | 14.79 | 14.06 | 33.11M |
| September 17, 2025 | 14.41 | 14.57 | 14.57 | 14.6 | 14.33 | 25.6M |
| September 16, 2025 | 14.33 | 14.53 | 14.53 | 14.67 | 14.2 | 28.15M |
| September 15, 2025 | 14.03 | 14.41 | 14.41 | 14.55 | 13.94 | 38.83M |
| September 12, 2025 | 14.31 | 14.07 | 14.07 | 14.41 | 14.05 | 23.69M |
| September 11, 2025 | 14.13 | 14.34 | 14.34 | 14.35 | 13.78 | 32.29M |
| September 10, 2025 | 13.63 | 14.27 | 14.27 | 14.34 | 13.62 | 38.3M |
| September 09, 2025 | 13.95 | 13.71 | 13.71 | 14.35 | 13.62 | 29.26M |
| September 08, 2025 | 13.88 | 14.01 | 14.01 | 14.09 | 13.73 | 26.57M |
| September 05, 2025 | 13.6 | 13.99 | 13.99 | 14.08 | 13.44 | 25.22M |
| September 04, 2025 | 13.87 | 13.6 | 13.6 | 14.06 | 13.3 | 23.77M |
| September 03, 2025 | 14 | 13.79 | 13.79 | 14.49 | 13.78 | 32.36M |
| September 02, 2025 | 14.56 | 14 | 14 | 14.63 | 13.8 | 37.5M |
| September 01, 2025 | 15.05 | 14.56 | 14.56 | 15.35 | 14.53 | 46.71M |
| August 29, 2025 | 15.71 | 15.1 | 15.1 | 15.76 | 15.01 | 48.24M |
| August 28, 2025 | 15.38 | 15.67 | 15.67 | 15.82 | 15.1 | 58.72M |
| August 27, 2025 | 15.92 | 15.1 | 15.1 | 15.99 | 15.09 | 58.76M |
| August 26, 2025 | 15.23 | 15.65 | 15.65 | 16.08 | 15.13 | 56.43M |
| August 25, 2025 | 15.23 | 15.29 | 15.29 | 15.36 | 14.9 | 49.94M |
| August 22, 2025 | 14.75 | 15.11 | 15.11 | 15.14 | 14.7 | 51.38M |
| August 21, 2025 | 14.65 | 14.74 | 14.74 | 14.9 | 14.61 | 36.82M |
| August 20, 2025 | 14.54 | 14.7 | 14.7 | 14.79 | 14.32 | 31.55M |
| August 19, 2025 | 14.75 | 14.61 | 14.61 | 14.79 | 14.52 | 28.4M |
| August 18, 2025 | 14.35 | 14.72 | 14.72 | 14.79 | 14.35 | 39M |
| August 15, 2025 | 14.3 | 14.39 | 14.39 | 14.47 | 14.05 | 33.87M |
| August 14, 2025 | 14.38 | 14.44 | 14.44 | 14.72 | 14.25 | 39.13M |
| August 13, 2025 | 14.37 | 14.38 | 14.38 | 14.49 | 14.14 | 26.34M |
| August 12, 2025 | 14.5 | 14.38 | 14.38 | 14.67 | 14.35 | 23.33M |
| August 11, 2025 | 14.32 | 14.56 | 14.56 | 14.59 | 14.31 | 18.77M |
| August 08, 2025 | 14.71 | 14.4 | 14.4 | 14.73 | 14.29 | 30.95M |
| August 07, 2025 | 14.82 | 14.75 | 14.75 | 15 | 14.67 | 32.3M |
| August 06, 2025 | 15.01 | 14.97 | 14.97 | 15.3 | 14.78 | 54.75M |
| August 05, 2025 | 14.74 | 14.6 | 14.6 | 14.89 | 14.53 | 32.81M |
| August 04, 2025 | 14.4 | 14.73 | 14.73 | 14.78 | 14.23 | 32.22M |
| August 01, 2025 | 14.61 | 14.6 | 14.6 | 14.7 | 14.15 | 31.55M |
| July 31, 2025 | 14.85 | 14.46 | 14.46 | 15.08 | 14.41 | 36.25M |
| July 30, 2025 | 14.47 | 14.79 | 14.79 | 14.95 | 14.32 | 50.11M |
| July 29, 2025 | 14.29 | 14.51 | 14.51 | 14.54 | 14 | 33.16M |
| July 28, 2025 | 14.2 | 14.27 | 14.27 | 14.35 | 14.01 | 22.77M |
| July 25, 2025 | 14.12 | 14.19 | 14.19 | 14.26 | 14.01 | 25.28M |
| July 24, 2025 | 13.93 | 14.08 | 14.08 | 14.09 | 13.91 | 20.22M |
| July 23, 2025 | 14 | 13.96 | 13.96 | 14.1 | 13.9 | 22.77M |
| July 22, 2025 | 14.39 | 14.04 | 14.04 | 14.49 | 13.98 | 36.94M |
| July 21, 2025 | 14.29 | 14.53 | 14.53 | 14.63 | 14.23 | 36.94M |
| July 18, 2025 | 14.68 | 14.41 | 14.41 | 14.83 | 14.36 | 41.47M |
| July 17, 2025 | 14.7 | 14.7 | 14.7 | 14.82 | 14.22 | 67.81M |
| July 16, 2025 | 14.31 | 14.89 | 14.89 | 16.29 | 14.3 | 108.08M |
| July 15, 2025 | 13.8 | 14.01 | 14.01 | 14.23 | 13.77 | 32.58M |
| July 14, 2025 | 13.92 | 13.89 | 13.89 | 13.99 | 13.51 | 23.7M |
| July 11, 2025 | 14.11 | 14.02 | 14.02 | 14.12 | 13.84 | 27.31M |
| July 10, 2025 | 14.35 | 14.15 | 14.15 | 14.5 | 14.02 | 36.89M |
| July 09, 2025 | 13.9 | 14.26 | 14.26 | 14.41 | 13.86 | 59.29M |
| July 08, 2025 | 13.47 | 14.01 | 14.01 | 14.16 | 13.4 | 58.49M |
| July 07, 2025 | 13.44 | 13.51 | 13.51 | 13.86 | 13.42 | 31.91M |