13.62
-0.02(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.74 | 13.62 | 13.62 | 13.78 | 13.48 | 10.44M |
| September 29, 2025 | 12.68 | 13.64 | 13.64 | 13.79 | 12.61 | 18.45M |
| September 26, 2025 | 12.81 | 12.66 | 12.66 | 12.86 | 12.62 | 3.81M |
| September 25, 2025 | 12.99 | 12.82 | 12.82 | 13.07 | 12.82 | 4.58M |
| September 24, 2025 | 12.65 | 12.98 | 12.98 | 13 | 12.65 | 6.32M |
| September 23, 2025 | 12.82 | 12.76 | 12.76 | 12.97 | 12.36 | 7.03M |
| September 22, 2025 | 13.01 | 12.93 | 12.93 | 13.09 | 12.82 | 4.95M |
| September 19, 2025 | 13.2 | 13.02 | 13.02 | 13.3 | 13.02 | 6.17M |
| September 18, 2025 | 13.32 | 13.29 | 13.29 | 13.55 | 13.12 | 10.55M |
| September 17, 2025 | 13.31 | 13.34 | 13.34 | 13.39 | 13.22 | 5.04M |
| September 16, 2025 | 13.16 | 13.31 | 13.31 | 13.31 | 13.12 | 4.2M |
| September 15, 2025 | 13.3 | 13.19 | 13.19 | 13.32 | 13.17 | 4.14M |
| September 12, 2025 | 13.45 | 13.31 | 13.31 | 13.55 | 13.31 | 5.17M |
| September 11, 2025 | 13.19 | 13.48 | 13.48 | 13.48 | 13.05 | 6.53M |
| September 10, 2025 | 13.28 | 13.21 | 13.21 | 13.33 | 13.13 | 4.49M |
| September 09, 2025 | 13.57 | 13.25 | 13.25 | 13.57 | 13.23 | 7.02M |
| September 08, 2025 | 13.56 | 13.57 | 13.57 | 13.7 | 13.5 | 7.26M |
| September 05, 2025 | 13.04 | 13.56 | 13.56 | 13.58 | 13.04 | 8.81M |
| September 04, 2025 | 13 | 13.09 | 13.09 | 13.25 | 12.87 | 6.42M |
| September 03, 2025 | 13.32 | 13 | 13 | 13.4 | 12.97 | 6.6M |
| September 02, 2025 | 13.53 | 13.33 | 13.33 | 13.62 | 13.16 | 7.07M |
| September 01, 2025 | 13.41 | 13.59 | 13.59 | 13.62 | 13.4 | 7.07M |
| August 29, 2025 | 13.68 | 13.44 | 13.44 | 13.68 | 13.41 | 8.21M |
| August 28, 2025 | 13.55 | 13.57 | 13.57 | 13.75 | 13.11 | 12.87M |
| August 27, 2025 | 14.18 | 13.63 | 13.63 | 14.37 | 13.6 | 14.61M |
| August 26, 2025 | 14.22 | 14.3 | 14.3 | 14.33 | 14.02 | 10.06M |
| August 25, 2025 | 14.24 | 14.29 | 14.29 | 14.37 | 14.16 | 12.51M |
| August 22, 2025 | 14.12 | 14.24 | 14.24 | 14.39 | 14.06 | 10.17M |
| August 21, 2025 | 14.23 | 14.14 | 14.14 | 14.36 | 14.05 | 9.23M |
| August 20, 2025 | 14.5 | 14.26 | 14.26 | 14.5 | 14.06 | 12.42M |
| August 19, 2025 | 14.45 | 14.4 | 14.4 | 14.56 | 14.35 | 11.2M |
| August 18, 2025 | 14.34 | 14.5 | 14.5 | 14.57 | 14.24 | 15.09M |
| August 15, 2025 | 13.92 | 14.35 | 14.35 | 14.57 | 13.9 | 16.22M |
| August 14, 2025 | 14.4 | 13.97 | 13.97 | 14.43 | 13.96 | 12.1M |
| August 13, 2025 | 14.45 | 14.41 | 14.41 | 14.66 | 14.36 | 14.81M |
| August 12, 2025 | 14.37 | 14.49 | 14.49 | 14.61 | 14.05 | 21.49M |
| August 11, 2025 | 14.29 | 14.43 | 14.43 | 14.45 | 14.22 | 8.22M |
| August 08, 2025 | 14.41 | 14.26 | 14.26 | 14.47 | 14.2 | 10.77M |
| August 07, 2025 | 14.7 | 14.44 | 14.44 | 14.75 | 14.37 | 14.49M |
| August 06, 2025 | 14.64 | 14.78 | 14.78 | 14.85 | 14.6 | 11.03M |
| August 05, 2025 | 14.91 | 14.72 | 14.72 | 14.91 | 14.63 | 8M |
| August 04, 2025 | 14.5 | 14.75 | 14.75 | 14.92 | 14.46 | 9.31M |
| August 01, 2025 | 14.89 | 14.59 | 14.59 | 15.06 | 14.48 | 17.93M |
| July 31, 2025 | 15 | 15.12 | 15.12 | 15.89 | 14.9 | 26.18M |
| July 30, 2025 | 15.25 | 15.06 | 15.06 | 15.3 | 14.8 | 19.67M |
| July 29, 2025 | 15.9 | 15.45 | 15.45 | 15.92 | 14.85 | 44.44M |
| July 28, 2025 | 15.49 | 16.77 | 16.77 | 16.8 | 15.4 | 30.56M |
| July 25, 2025 | 15.5 | 15.55 | 15.55 | 15.63 | 15.18 | 16.39M |
| July 24, 2025 | 15.58 | 15.55 | 15.55 | 15.85 | 15.49 | 15.32M |
| July 23, 2025 | 16 | 15.58 | 15.58 | 16.28 | 15.58 | 26.8M |
| July 22, 2025 | 16.9 | 16.42 | 16.42 | 17.59 | 16.35 | 40.16M |
| July 21, 2025 | 16.63 | 16.74 | 16.74 | 17.21 | 15.9 | 38.24M |
| July 18, 2025 | 17.22 | 16.75 | 16.75 | 17.57 | 16.28 | 37.03M |
| July 17, 2025 | 16.14 | 16.9 | 16.9 | 17.5 | 15.62 | 55.83M |
| July 16, 2025 | 16.18 | 16.23 | 16.23 | 16.9 | 15.88 | 49.81M |
| July 15, 2025 | 14.5 | 16.57 | 16.57 | 17.54 | 14.1 | 72.53M |
| July 14, 2025 | 14.25 | 14.62 | 14.62 | 14.84 | 14.05 | 29.45M |
| July 11, 2025 | 15.25 | 14.56 | 14.56 | 15.56 | 14.01 | 48.86M |
| July 10, 2025 | 16.01 | 15.59 | 15.59 | 18.12 | 15.56 | 55.78M |
| July 09, 2025 | 13.69 | 15.1 | 15.1 | 16.2 | 13.56 | 43.9M |