13.86
+0.12(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 13.75 | 13.86 | 13.86 | 13.98 | 13.49 | 3.99M |
| September 26, 2025 | 13.93 | 13.74 | 13.74 | 13.95 | 13.64 | 3.28M |
| September 25, 2025 | 14.17 | 13.93 | 13.93 | 14.21 | 13.93 | 3.87M |
| September 24, 2025 | 13.65 | 14.2 | 14.2 | 14.24 | 13.5 | 4.79M |
| September 23, 2025 | 14.02 | 13.79 | 13.79 | 14.35 | 13.27 | 5.95M |
| September 22, 2025 | 14.05 | 14.06 | 14.06 | 14.17 | 13.89 | 3.4M |
| September 19, 2025 | 14.43 | 14.05 | 14.05 | 14.43 | 13.91 | 3.85M |
| September 18, 2025 | 14.5 | 14.25 | 14.25 | 14.61 | 14.1 | 5.02M |
| September 17, 2025 | 14.45 | 14.55 | 14.55 | 14.65 | 14.36 | 3.51M |
| September 16, 2025 | 14.2 | 14.47 | 14.47 | 14.48 | 14.04 | 4.39M |
| September 15, 2025 | 14.26 | 14.18 | 14.18 | 14.26 | 13.95 | 3.63M |
| September 12, 2025 | 14.43 | 14.21 | 14.21 | 14.45 | 14.2 | 4.25M |
| September 11, 2025 | 13.88 | 14.47 | 14.47 | 14.49 | 13.81 | 6.55M |
| September 10, 2025 | 13.9 | 13.91 | 13.91 | 14.07 | 13.84 | 4.34M |
| September 09, 2025 | 14.1 | 13.87 | 13.87 | 14.1 | 13.76 | 5.63M |
| September 08, 2025 | 14.19 | 14.07 | 14.07 | 14.31 | 13.79 | 7.2M |
| September 05, 2025 | 14.18 | 14.32 | 14.32 | 14.36 | 13.94 | 5.49M |
| September 04, 2025 | 14.3 | 13.99 | 13.99 | 14.49 | 13.8 | 5.6M |
| September 03, 2025 | 14.74 | 14.17 | 14.17 | 14.76 | 14.15 | 5.42M |
| September 02, 2025 | 15.2 | 14.62 | 14.62 | 15.2 | 14.23 | 7.99M |
| September 01, 2025 | 14.99 | 15.1 | 15.1 | 15.25 | 14.92 | 7.35M |
| August 29, 2025 | 15.36 | 14.9 | 14.9 | 15.39 | 14.8 | 7.32M |
| August 28, 2025 | 15.02 | 15.29 | 15.29 | 15.47 | 14.65 | 9.65M |
| August 27, 2025 | 15.61 | 15.01 | 15.01 | 15.75 | 14.95 | 8.95M |
| August 26, 2025 | 15.48 | 15.67 | 15.67 | 15.77 | 15.32 | 8.87M |
| August 25, 2025 | 15.43 | 15.5 | 15.5 | 15.57 | 15.25 | 9.94M |
| August 22, 2025 | 15.58 | 15.43 | 15.43 | 15.71 | 15.26 | 7.96M |
| August 21, 2025 | 15.56 | 15.37 | 15.37 | 15.8 | 15.28 | 9.26M |
| August 20, 2025 | 15.27 | 15.37 | 15.37 | 15.39 | 15.09 | 8.06M |
| August 19, 2025 | 15.17 | 15.26 | 15.26 | 15.33 | 15.03 | 8.55M |
| August 18, 2025 | 15.02 | 15.18 | 15.18 | 15.28 | 15.02 | 6.46M |
| August 15, 2025 | 14.97 | 15.01 | 15.01 | 15.18 | 14.85 | 6.06M |
| August 14, 2025 | 15.35 | 14.84 | 14.84 | 15.45 | 14.81 | 7.91M |
| August 13, 2025 | 15.33 | 15.36 | 15.36 | 15.39 | 15.18 | 6.44M |
| August 12, 2025 | 15.27 | 15.33 | 15.33 | 15.38 | 15.16 | 5.89M |
| August 11, 2025 | 15.25 | 15.38 | 15.38 | 15.42 | 15.09 | 7.9M |
| August 08, 2025 | 15.2 | 15.25 | 15.25 | 15.36 | 15.04 | 8.65M |
| August 07, 2025 | 15.26 | 15.23 | 15.23 | 15.44 | 15.13 | 10.31M |
| August 06, 2025 | 15.58 | 15.32 | 15.32 | 15.7 | 15.18 | 17.78M |
| August 05, 2025 | 15.01 | 15.75 | 15.75 | 16.5 | 15.01 | 23.06M |
| August 04, 2025 | 14.46 | 14.79 | 14.79 | 14.83 | 14.34 | 7.37M |
| August 01, 2025 | 14.43 | 14.48 | 14.48 | 14.6 | 14.32 | 5.54M |
| July 31, 2025 | 14.46 | 14.35 | 14.35 | 14.72 | 14.29 | 7.04M |
| July 30, 2025 | 14.42 | 14.46 | 14.46 | 14.62 | 14.28 | 6.01M |
| July 29, 2025 | 14.41 | 14.47 | 14.47 | 14.53 | 14.28 | 6.7M |
| July 28, 2025 | 14.13 | 14.45 | 14.45 | 14.5 | 14.11 | 9.04M |
| July 25, 2025 | 14 | 14.09 | 14.09 | 14.12 | 13.92 | 5.16M |
| July 24, 2025 | 13.97 | 14.02 | 14.02 | 14.24 | 13.9 | 5.81M |
| July 23, 2025 | 13.85 | 14.05 | 14.05 | 14.37 | 13.85 | 8.41M |
| July 22, 2025 | 14.22 | 14.02 | 14.02 | 14.29 | 13.95 | 9.8M |
| July 21, 2025 | 14.3 | 14.24 | 14.24 | 14.45 | 14.15 | 11.88M |
| July 18, 2025 | 14.3 | 14.13 | 14.13 | 14.45 | 14.09 | 17.52M |
| July 17, 2025 | 13.56 | 14.58 | 14.58 | 14.78 | 13.56 | 26.19M |
| July 16, 2025 | 14.28 | 13.81 | 13.81 | 15.26 | 13.71 | 22.35M |
| July 15, 2025 | 13.54 | 13.47 | 13.47 | 13.68 | 13.26 | 3.5M |
| July 14, 2025 | 13.42 | 13.56 | 13.56 | 13.61 | 13.33 | 3.72M |
| July 11, 2025 | 13.37 | 13.32 | 13.32 | 13.46 | 13.19 | 3.09M |
| July 10, 2025 | 13.41 | 13.42 | 13.42 | 13.54 | 13.26 | 3.56M |
| July 09, 2025 | 13.42 | 13.41 | 13.41 | 13.5 | 13.33 | 3.03M |
| July 08, 2025 | 13.21 | 13.48 | 13.48 | 13.49 | 13.13 | 3.86M |