13.12
+0.06(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13 | 13.12 | 13.12 | 13.3 | 12.86 | 2.73M |
| September 25, 2025 | 13.24 | 13.06 | 13.06 | 13.37 | 13.04 | 2.09M |
| September 24, 2025 | 12.42 | 13.24 | 13.24 | 13.3 | 12.4 | 3.66M |
| September 23, 2025 | 12.19 | 12.62 | 12.62 | 12.65 | 12.02 | 4.56M |
| September 22, 2025 | 12.5 | 12.1 | 12.1 | 12.7 | 11.99 | 6.38M |
| September 19, 2025 | 13.46 | 12.86 | 12.86 | 13.5 | 12.4 | 6.78M |
| September 18, 2025 | 13.34 | 13.46 | 13.46 | 13.92 | 13.25 | 5.17M |
| September 17, 2025 | 13.55 | 13.33 | 13.33 | 13.55 | 13.06 | 5.03M |
| September 16, 2025 | 13.65 | 13.55 | 13.55 | 14.05 | 13.45 | 4.34M |
| September 15, 2025 | 14.13 | 13.91 | 13.91 | 14.4 | 13.38 | 8.84M |
| September 12, 2025 | 13.24 | 14.06 | 14.06 | 14.18 | 12.98 | 8.31M |
| September 11, 2025 | 13.15 | 13.06 | 13.06 | 14.22 | 12.99 | 12.3M |
| September 10, 2025 | 12.37 | 13.45 | 13.45 | 13.56 | 12.37 | 9.09M |
| September 09, 2025 | 12.16 | 12.3 | 12.3 | 12.44 | 11.97 | 7.93M |
| September 08, 2025 | 11.43 | 12.15 | 12.15 | 12.28 | 10.94 | 10.12M |
| September 05, 2025 | 10.43 | 11.13 | 11.13 | 11.37 | 10.43 | 6.43M |
| September 04, 2025 | 10.98 | 10.32 | 10.32 | 11.15 | 10.15 | 7.47M |
| September 03, 2025 | 11.1 | 10.96 | 10.96 | 11.38 | 10.8 | 6.31M |
| September 02, 2025 | 11.2 | 11.1 | 11.1 | 11.5 | 10.76 | 8.3M |
| September 01, 2025 | 9.78 | 10.91 | 10.91 | 11.36 | 9.78 | 10.39M |
| August 29, 2025 | 9.59 | 9.82 | 9.82 | 9.9 | 9.24 | 6.99M |
| August 28, 2025 | 9.15 | 9.4 | 9.4 | 9.4 | 9.05 | 6.21M |
| August 27, 2025 | 9.64 | 9.05 | 9.05 | 9.68 | 8.96 | 5.74M |
| August 26, 2025 | 9.73 | 9.64 | 9.64 | 9.93 | 9.35 | 4.68M |
| August 25, 2025 | 9.2 | 9.68 | 9.68 | 9.88 | 9.2 | 6.21M |
| August 22, 2025 | 9.67 | 9.19 | 9.19 | 9.67 | 9.05 | 6.16M |
| August 21, 2025 | 8.69 | 9.46 | 9.46 | 9.56 | 8.6 | 7.66M |
| August 20, 2025 | 8.93 | 8.73 | 8.73 | 8.99 | 8.61 | 3.5M |
| August 19, 2025 | 8.63 | 8.78 | 8.78 | 9 | 8.62 | 4.45M |
| August 18, 2025 | 8.26 | 8.6 | 8.6 | 8.74 | 8.25 | 5.07M |
| August 15, 2025 | 7.9 | 8.19 | 8.19 | 8.24 | 7.9 | 2.4M |
| August 14, 2025 | 8.26 | 8.05 | 8.05 | 8.38 | 7.99 | 3.9M |
| August 13, 2025 | 8.3 | 8.32 | 8.32 | 8.39 | 8.16 | 3.14M |
| August 12, 2025 | 8.5 | 8.34 | 8.34 | 8.55 | 8.22 | 4.04M |
| August 11, 2025 | 7.84 | 8.5 | 8.5 | 8.7 | 7.84 | 7.79M |
| August 08, 2025 | 7.7 | 7.82 | 7.82 | 7.85 | 7.62 | 2.38M |
| August 07, 2025 | 7.78 | 7.73 | 7.73 | 8.06 | 7.73 | 4.07M |
| August 06, 2025 | 7.53 | 7.75 | 7.75 | 7.82 | 7.42 | 4.21M |
| August 05, 2025 | 7.38 | 7.54 | 7.54 | 7.61 | 7.33 | 2.8M |
| August 04, 2025 | 7.25 | 7.39 | 7.39 | 7.4 | 7.03 | 3.6M |
| August 01, 2025 | 7.21 | 7.24 | 7.24 | 7.43 | 7.21 | 3.79M |
| July 31, 2025 | 7.33 | 7.28 | 7.28 | 7.35 | 7.13 | 3.98M |
| July 30, 2025 | 7.69 | 7.43 | 7.43 | 7.77 | 7.41 | 5.1M |
| July 29, 2025 | 7.78 | 7.48 | 7.48 | 7.78 | 7.41 | 4.74M |
| July 28, 2025 | 7.34 | 7.78 | 7.78 | 7.79 | 7.3 | 5.16M |
| July 25, 2025 | 7.46 | 7.34 | 7.34 | 7.47 | 7.27 | 3.36M |
| July 24, 2025 | 7.55 | 7.47 | 7.47 | 7.69 | 7.44 | 2.6M |
| July 23, 2025 | 7.55 | 7.56 | 7.56 | 7.83 | 7.53 | 2.76M |
| July 22, 2025 | 7.52 | 7.55 | 7.55 | 7.63 | 7.49 | 1.78M |
| July 21, 2025 | 7.75 | 7.6 | 7.6 | 7.75 | 7.59 | 2.18M |
| July 18, 2025 | 7.81 | 7.68 | 7.68 | 7.82 | 7.66 | 2.28M |
| July 17, 2025 | 7.89 | 7.82 | 7.82 | 8.08 | 7.8 | 1.73M |
| July 16, 2025 | 7.93 | 7.81 | 7.81 | 7.99 | 7.61 | 2.84M |
| July 15, 2025 | 7.9 | 7.93 | 7.93 | 8.1 | 7.72 | 3.19M |
| July 14, 2025 | 8.15 | 7.88 | 7.88 | 8.15 | 7.88 | 5.12M |
| July 11, 2025 | 8.2 | 8.31 | 8.31 | 8.65 | 8.12 | 6.4M |
| July 10, 2025 | 7.7 | 8.23 | 8.23 | 8.25 | 7.63 | 7M |
| July 09, 2025 | 7.61 | 7.66 | 7.66 | 7.75 | 7.53 | 3.73M |
| July 08, 2025 | 7.23 | 7.64 | 7.64 | 7.69 | 7.18 | 5.74M |
| July 07, 2025 | 7.31 | 7.21 | 7.21 | 7.41 | 7.2 | 3.04M |