13.02
-0.47(-3.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.49 | 13.02 | 13.02 | 13.96 | 13.02 | 18.67M |
September 25, 2025 | 12.77 | 13.49 | 13.49 | 14.1 | 12.77 | 24.35M |
September 24, 2025 | 13.37 | 13.98 | 13.98 | 13.99 | 13.13 | 30.26M |
September 23, 2025 | 13.42 | 13.43 | 13.43 | 13.63 | 13 | 28.68M |
September 22, 2025 | 12.68 | 13.43 | 13.43 | 13.74 | 12.62 | 32.6M |
September 19, 2025 | 12.42 | 12.64 | 12.64 | 13.03 | 12.42 | 16.35M |
September 18, 2025 | 13 | 12.88 | 12.88 | 13.35 | 12.72 | 27.1M |
September 17, 2025 | 12.88 | 13.15 | 13.15 | 13.18 | 12.71 | 25.78M |
September 16, 2025 | 12.51 | 12.92 | 12.92 | 13.05 | 12.47 | 27.21M |
September 15, 2025 | 12.68 | 12.52 | 12.52 | 12.83 | 12.47 | 18.7M |
September 12, 2025 | 12.42 | 12.56 | 12.56 | 12.66 | 12.35 | 18.37M |
September 11, 2025 | 12.18 | 12.49 | 12.49 | 12.62 | 11.95 | 20.35M |
September 10, 2025 | 12.32 | 12.22 | 12.22 | 12.42 | 12.11 | 11.94M |
September 09, 2025 | 12.5 | 12.23 | 12.23 | 12.54 | 12.17 | 13.05M |
September 08, 2025 | 12.15 | 12.53 | 12.53 | 12.68 | 12.06 | 24.26M |
September 05, 2025 | 11.71 | 12.11 | 12.11 | 12.11 | 11.46 | 14.55M |
September 04, 2025 | 11.8 | 11.7 | 11.7 | 12.2 | 11.5 | 17.2M |
September 03, 2025 | 12.33 | 11.87 | 11.87 | 12.52 | 11.72 | 17.01M |
September 02, 2025 | 12.49 | 12.32 | 12.32 | 12.6 | 12.02 | 21.09M |
September 01, 2025 | 12.02 | 12.53 | 12.53 | 12.75 | 12.02 | 26.46M |
August 29, 2025 | 11.91 | 12.08 | 12.08 | 12.22 | 11.83 | 21.49M |
August 28, 2025 | 11.73 | 11.96 | 11.96 | 11.97 | 11.39 | 22.76M |
August 27, 2025 | 12.44 | 11.78 | 11.78 | 12.46 | 11.77 | 29.59M |
August 26, 2025 | 12.5 | 12.45 | 12.45 | 12.63 | 12.34 | 19.7M |
August 25, 2025 | 12.81 | 12.59 | 12.59 | 12.9 | 12.5 | 32.92M |
August 22, 2025 | 12.12 | 12.68 | 12.68 | 12.85 | 12.11 | 38.06M |
August 21, 2025 | 12.87 | 12.32 | 12.32 | 13 | 12.22 | 34.75M |
August 20, 2025 | 12.39 | 12.31 | 12.31 | 12.45 | 12.03 | 31.81M |
August 19, 2025 | 12.18 | 12.45 | 12.45 | 12.88 | 12.15 | 53.6M |
August 18, 2025 | 11.68 | 12.52 | 12.52 | 13.56 | 11.46 | 72.56M |
August 15, 2025 | 11.3 | 11.67 | 11.67 | 11.83 | 11.03 | 33.97M |
August 14, 2025 | 11.34 | 11.37 | 11.37 | 11.7 | 11.25 | 25.57M |
August 13, 2025 | 11.51 | 11.34 | 11.34 | 11.52 | 11.27 | 20.96M |
August 12, 2025 | 11.59 | 11.54 | 11.54 | 11.65 | 11.37 | 18.13M |
August 11, 2025 | 11.33 | 11.6 | 11.6 | 11.7 | 11.33 | 23.87M |
August 08, 2025 | 11.35 | 11.58 | 11.58 | 12.09 | 11.1 | 37.71M |
August 07, 2025 | 11.35 | 11.33 | 11.33 | 11.43 | 11.2 | 17.52M |
August 06, 2025 | 11.19 | 11.33 | 11.33 | 11.38 | 11.08 | 16.28M |
August 05, 2025 | 11.11 | 11.19 | 11.19 | 11.19 | 11.01 | 11.93M |
August 04, 2025 | 11 | 11.1 | 11.1 | 11.1 | 10.83 | 10.58M |
August 01, 2025 | 11 | 11.08 | 11.08 | 11.09 | 10.81 | 16.99M |
July 31, 2025 | 11.23 | 11 | 11 | 11.38 | 10.97 | 17.77M |
July 30, 2025 | 11.6 | 11.31 | 11.31 | 11.61 | 11.2 | 17.43M |
July 29, 2025 | 11.57 | 11.57 | 11.57 | 11.58 | 11.25 | 22.75M |
July 28, 2025 | 11.51 | 11.6 | 11.6 | 11.64 | 11.41 | 18.29M |
July 25, 2025 | 11.58 | 11.57 | 11.57 | 11.69 | 11.39 | 23.64M |
July 24, 2025 | 11.5 | 11.72 | 11.72 | 11.9 | 11.5 | 41.08M |
July 23, 2025 | 11.33 | 11.47 | 11.47 | 11.66 | 11.17 | 30.23M |
July 22, 2025 | 11.72 | 11.4 | 11.4 | 11.8 | 11.31 | 34.22M |
July 21, 2025 | 11.75 | 11.87 | 11.87 | 11.93 | 11.59 | 30.35M |
July 18, 2025 | 11.91 | 11.74 | 11.74 | 12 | 11.7 | 30.95M |
July 17, 2025 | 12.09 | 11.94 | 11.94 | 12.28 | 11.85 | 41.06M |
July 16, 2025 | 12.39 | 12.04 | 12.04 | 12.49 | 11.94 | 55.64M |
July 15, 2025 | 13.02 | 12.73 | 12.73 | 13.25 | 12.5 | 79.59M |
July 14, 2025 | 13 | 13.17 | 13.17 | 14.16 | 12.75 | 127.77M |
July 11, 2025 | 11.23 | 12.22 | 12.22 | 12.22 | 11.23 | 81.31M |
July 10, 2025 | 10.31 | 10.18 | 10.18 | 10.44 | 10.13 | 18.49M |
July 09, 2025 | 10.38 | 10.39 | 10.39 | 10.55 | 10.25 | 26.35M |
July 08, 2025 | 10.67 | 10.64 | 10.64 | 11.02 | 10.61 | 39.78M |
July 07, 2025 | 10.08 | 10.37 | 10.37 | 10.38 | 10 | 18.9M |