13.68
+0.31(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 13.45 | 13.68 | 13.68 | 13.68 | 13.45 | 2.55M |
| October 17, 2025 | 13.58 | 13.37 | 13.37 | 13.78 | 13.37 | 3.16M |
| October 16, 2025 | 13.84 | 13.63 | 13.63 | 13.97 | 13.56 | 3.21M |
| October 15, 2025 | 14.05 | 13.84 | 13.84 | 14.08 | 13.77 | 2.94M |
| October 14, 2025 | 14.24 | 13.95 | 13.95 | 14.3 | 13.88 | 3.49M |
| October 13, 2025 | 13.75 | 14.19 | 14.19 | 14.26 | 13.43 | 4.74M |
| October 10, 2025 | 14.01 | 14.03 | 14.03 | 14.2 | 13.91 | 3.35M |
| October 09, 2025 | 14.25 | 14.01 | 14.01 | 14.25 | 13.96 | 3.99M |
| September 30, 2025 | 14.1 | 14.2 | 14.2 | 14.3 | 14.04 | 3.03M |
| September 29, 2025 | 13.89 | 14.12 | 14.12 | 14.14 | 13.7 | 3.62M |
| September 26, 2025 | 13.85 | 13.77 | 13.77 | 13.95 | 13.61 | 2.78M |
| September 25, 2025 | 14 | 13.86 | 13.86 | 14.25 | 13.82 | 3.62M |
| September 24, 2025 | 13.5 | 14.04 | 14.04 | 14.16 | 13.42 | 5.2M |
| September 23, 2025 | 13.72 | 13.54 | 13.54 | 13.85 | 13.07 | 5.15M |
| September 22, 2025 | 14.03 | 13.82 | 13.82 | 14.04 | 13.71 | 3.22M |
| September 19, 2025 | 14.03 | 14.04 | 14.04 | 14.28 | 13.95 | 3.16M |
| September 18, 2025 | 14.47 | 14.09 | 14.09 | 14.55 | 14 | 4.66M |
| September 17, 2025 | 14.4 | 14.47 | 14.47 | 14.65 | 14.39 | 3.77M |
| September 16, 2025 | 14.28 | 14.38 | 14.38 | 14.46 | 14.12 | 3.15M |
| September 15, 2025 | 14.35 | 14.29 | 14.29 | 14.4 | 14.17 | 2.45M |
| September 12, 2025 | 14.37 | 14.39 | 14.39 | 14.42 | 14.26 | 2.74M |
| September 11, 2025 | 14.27 | 14.38 | 14.38 | 14.39 | 14.02 | 3.45M |
| September 10, 2025 | 14.36 | 14.23 | 14.23 | 14.43 | 14.1 | 2.62M |
| September 09, 2025 | 14.51 | 14.27 | 14.27 | 14.62 | 14.21 | 3.05M |
| September 08, 2025 | 14.39 | 14.53 | 14.53 | 14.55 | 14.3 | 3.28M |
| September 05, 2025 | 14.23 | 14.41 | 14.41 | 14.49 | 14.13 | 4.5M |
| September 04, 2025 | 14 | 14.03 | 14.03 | 14.29 | 13.85 | 4.36M |
| September 03, 2025 | 14.29 | 13.97 | 13.97 | 14.5 | 13.94 | 5.12M |
| September 02, 2025 | 14.58 | 14.25 | 14.25 | 14.58 | 14.12 | 4.7M |
| September 01, 2025 | 14.34 | 14.59 | 14.59 | 14.83 | 14.34 | 5.63M |
| August 29, 2025 | 14.63 | 14.32 | 14.32 | 14.81 | 14.32 | 4.77M |
| August 28, 2025 | 14.63 | 14.66 | 14.66 | 15.05 | 14.11 | 8.43M |
| August 27, 2025 | 15.36 | 14.7 | 14.7 | 15.41 | 14.61 | 10.99M |
| August 26, 2025 | 15.18 | 15.44 | 15.44 | 15.6 | 15.05 | 7.67M |
| August 25, 2025 | 15.14 | 15.19 | 15.19 | 15.52 | 15.04 | 8.58M |
| August 22, 2025 | 14.98 | 15.03 | 15.03 | 15.14 | 14.91 | 5.74M |
| August 21, 2025 | 15.05 | 15.01 | 15.01 | 15.18 | 14.9 | 6.37M |
| August 20, 2025 | 14.95 | 14.98 | 14.98 | 15 | 14.79 | 4.68M |
| August 19, 2025 | 15.01 | 14.96 | 14.96 | 15.08 | 14.83 | 5.5M |
| August 18, 2025 | 14.94 | 15.01 | 15.01 | 15.12 | 14.86 | 5.6M |
| August 15, 2025 | 14.6 | 14.83 | 14.83 | 14.9 | 14.5 | 5.85M |
| August 14, 2025 | 15.37 | 14.6 | 14.6 | 15.43 | 14.6 | 12M |
| August 13, 2025 | 15.65 | 15.51 | 15.51 | 15.75 | 15.45 | 6.01M |
| August 12, 2025 | 15.65 | 15.55 | 15.55 | 15.66 | 15.32 | 6.51M |
| August 11, 2025 | 15.34 | 15.55 | 15.55 | 15.64 | 15.26 | 6.71M |
| August 08, 2025 | 15.43 | 15.21 | 15.21 | 15.53 | 15.13 | 5.03M |
| August 07, 2025 | 15.37 | 15.49 | 15.49 | 15.49 | 15.3 | 6.71M |
| August 06, 2025 | 15.33 | 15.37 | 15.37 | 15.48 | 15.27 | 6.05M |
| August 05, 2025 | 15.08 | 15.33 | 15.33 | 15.38 | 15.06 | 6.2M |
| August 04, 2025 | 14.99 | 15.06 | 15.06 | 15.08 | 14.72 | 4.05M |
| August 01, 2025 | 15.03 | 15.01 | 15.01 | 15.13 | 14.86 | 4.71M |
| July 31, 2025 | 15.35 | 14.94 | 14.94 | 15.42 | 14.88 | 7.52M |
| July 30, 2025 | 15.34 | 15.41 | 15.41 | 15.9 | 15.25 | 9.75M |
| July 29, 2025 | 15.4 | 15.33 | 15.33 | 15.48 | 15.09 | 7.79M |
| July 28, 2025 | 15.18 | 15.39 | 15.39 | 15.53 | 15.18 | 10.23M |
| July 25, 2025 | 15.61 | 15.54 | 15.54 | 16.19 | 15.41 | 21.01M |
| July 24, 2025 | 14.7 | 15.07 | 15.07 | 15.38 | 14.67 | 8.7M |
| July 23, 2025 | 14.88 | 14.65 | 14.65 | 14.98 | 14.61 | 4.75M |
| July 22, 2025 | 15.08 | 14.91 | 14.91 | 15.08 | 14.8 | 5.35M |
| July 21, 2025 | 14.99 | 15.01 | 15.01 | 15.07 | 14.89 | 5.61M |