13.65
-0.25(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.98 | 13.65 | 13.65 | 14 | 13.65 | 3.09M |
| October 16, 2025 | 13.99 | 13.9 | 13.9 | 14.08 | 13.82 | 2.63M |
| October 15, 2025 | 13.73 | 13.91 | 13.91 | 14 | 13.69 | 3.17M |
| October 14, 2025 | 14.04 | 13.65 | 13.65 | 14.05 | 13.6 | 4.01M |
| October 13, 2025 | 13.67 | 13.85 | 13.85 | 13.87 | 13.34 | 4.61M |
| October 10, 2025 | 14.19 | 14.08 | 14.08 | 14.19 | 14 | 3.15M |
| October 09, 2025 | 14.18 | 14.21 | 14.21 | 14.4 | 14.1 | 3.1M |
| September 30, 2025 | 14.29 | 14.18 | 14.18 | 14.44 | 14.15 | 2.95M |
| September 29, 2025 | 14.23 | 14.24 | 14.24 | 14.35 | 13.99 | 3.26M |
| September 26, 2025 | 14.56 | 14.2 | 14.2 | 14.58 | 14.2 | 3.54M |
| September 25, 2025 | 14.58 | 14.57 | 14.57 | 14.79 | 14.5 | 3.09M |
| September 24, 2025 | 14.5 | 14.69 | 14.69 | 14.77 | 14.16 | 4.27M |
| September 23, 2025 | 14.65 | 14.3 | 14.3 | 14.75 | 13.98 | 4.93M |
| September 22, 2025 | 14.87 | 14.68 | 14.68 | 14.87 | 14.54 | 3.9M |
| September 19, 2025 | 14.98 | 14.72 | 14.72 | 15.03 | 14.6 | 4.16M |
| September 18, 2025 | 15.11 | 14.89 | 14.89 | 15.24 | 14.75 | 4.65M |
| September 17, 2025 | 15.13 | 15.1 | 15.1 | 15.31 | 14.97 | 3.04M |
| September 16, 2025 | 14.95 | 15.13 | 15.13 | 15.15 | 14.86 | 3.33M |
| September 15, 2025 | 14.98 | 14.94 | 14.94 | 15.16 | 14.82 | 3.35M |
| September 12, 2025 | 15.09 | 15.03 | 15.03 | 15.23 | 14.95 | 4.22M |
| September 11, 2025 | 14.61 | 15.09 | 15.09 | 15.1 | 14.4 | 7.15M |
| September 10, 2025 | 14.48 | 14.6 | 14.6 | 14.77 | 14.42 | 5.18M |
| September 09, 2025 | 14.8 | 14.49 | 14.49 | 15.18 | 14.42 | 7.33M |
| September 08, 2025 | 14.61 | 14.8 | 14.8 | 14.87 | 14.48 | 4.7M |
| September 05, 2025 | 14.46 | 14.65 | 14.65 | 14.68 | 14.26 | 5.26M |
| September 04, 2025 | 14.69 | 14.36 | 14.36 | 14.91 | 14.21 | 6.09M |
| September 03, 2025 | 15.08 | 14.68 | 14.68 | 15.17 | 14.6 | 5.8M |
| September 02, 2025 | 15.65 | 15.03 | 15.03 | 15.68 | 14.8 | 7.22M |
| September 01, 2025 | 15.57 | 15.65 | 15.65 | 15.83 | 15.47 | 5.33M |
| August 29, 2025 | 16.01 | 15.57 | 15.57 | 16.09 | 15.49 | 7.53M |
| August 28, 2025 | 16.11 | 16.1 | 16.1 | 16.5 | 15.48 | 8.18M |
| August 27, 2025 | 16.48 | 16.01 | 16.01 | 16.74 | 16 | 8.48M |
| August 26, 2025 | 16.61 | 16.74 | 16.74 | 16.95 | 16.38 | 6.03M |
| August 25, 2025 | 16.64 | 16.73 | 16.73 | 16.78 | 16.48 | 6.54M |
| August 22, 2025 | 16.58 | 16.63 | 16.63 | 16.64 | 16.44 | 4.58M |
| August 21, 2025 | 16.81 | 16.58 | 16.58 | 16.9 | 16.48 | 5.19M |
| August 20, 2025 | 16.43 | 16.83 | 16.83 | 16.83 | 16.32 | 6.44M |
| August 19, 2025 | 16.39 | 16.59 | 16.59 | 16.7 | 16.34 | 5.88M |
| August 18, 2025 | 15.94 | 16.45 | 16.45 | 16.57 | 15.94 | 7.93M |
| August 15, 2025 | 15.8 | 15.87 | 15.87 | 16.01 | 15.8 | 4.87M |
| August 14, 2025 | 16.34 | 15.83 | 15.83 | 16.39 | 15.82 | 5M |
| August 13, 2025 | 16.3 | 16.31 | 16.31 | 16.39 | 16.21 | 4.2M |
| August 12, 2025 | 16.41 | 16.3 | 16.3 | 16.47 | 16.16 | 2.73M |
| August 11, 2025 | 16.24 | 16.37 | 16.37 | 16.39 | 16.19 | 3.75M |
| August 08, 2025 | 16.15 | 16.21 | 16.21 | 16.29 | 16.02 | 3.48M |
| August 07, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.13 | 3.36M |
| August 06, 2025 | 16.29 | 16.35 | 16.35 | 16.44 | 16.27 | 4.2M |
| August 05, 2025 | 16.09 | 16.37 | 16.37 | 16.48 | 15.98 | 7.25M |
| August 04, 2025 | 15.7 | 15.92 | 15.92 | 15.92 | 15.58 | 3.25M |
| August 01, 2025 | 15.67 | 15.79 | 15.79 | 15.81 | 15.56 | 3.54M |
| July 31, 2025 | 15.85 | 15.67 | 15.67 | 16.07 | 15.6 | 4.41M |
| July 30, 2025 | 15.97 | 15.86 | 15.86 | 16.06 | 15.66 | 3.8M |
| July 29, 2025 | 15.92 | 15.96 | 15.96 | 15.96 | 15.7 | 3.72M |
| July 28, 2025 | 15.69 | 15.87 | 15.87 | 15.89 | 15.62 | 4.48M |
| July 25, 2025 | 15.46 | 15.68 | 15.68 | 15.7 | 15.45 | 3.91M |
| July 24, 2025 | 15.35 | 15.53 | 15.53 | 15.53 | 15.35 | 2.56M |
| July 23, 2025 | 15.47 | 15.33 | 15.33 | 15.55 | 15.25 | 3.36M |
| July 22, 2025 | 15.7 | 15.47 | 15.47 | 15.78 | 15.38 | 4.3M |
| July 21, 2025 | 15.63 | 15.68 | 15.68 | 15.72 | 15.48 | 2.97M |
| July 18, 2025 | 15.78 | 15.63 | 15.63 | 15.88 | 15.54 | 3.05M |