13.65
+0.24(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.43 | 13.65 | 13.65 | 13.73 | 13.37 | 6.84M |
| September 29, 2025 | 13.21 | 13.41 | 13.41 | 13.48 | 13.21 | 4.86M |
| September 26, 2025 | 13.59 | 13.33 | 13.33 | 13.59 | 13.33 | 6.87M |
| September 25, 2025 | 13.8 | 13.59 | 13.59 | 13.86 | 13.56 | 7.43M |
| September 24, 2025 | 13.37 | 13.85 | 13.85 | 13.87 | 13.3 | 11.28M |
| September 23, 2025 | 13.83 | 13.42 | 13.42 | 13.85 | 13.11 | 12.66M |
| September 22, 2025 | 14.08 | 13.86 | 13.86 | 14.2 | 13.75 | 9.08M |
| September 19, 2025 | 14.29 | 14.07 | 14.07 | 14.4 | 14.03 | 7.74M |
| September 18, 2025 | 14.67 | 14.29 | 14.29 | 14.73 | 14.22 | 12.2M |
| September 17, 2025 | 14.66 | 14.63 | 14.63 | 14.84 | 14.61 | 7.22M |
| September 16, 2025 | 14.58 | 14.67 | 14.67 | 14.67 | 14.45 | 5.95M |
| September 15, 2025 | 14.72 | 14.57 | 14.57 | 14.79 | 14.54 | 6.65M |
| September 12, 2025 | 14.94 | 14.71 | 14.71 | 14.97 | 14.7 | 9.63M |
| September 11, 2025 | 14.7 | 14.94 | 14.94 | 14.95 | 14.61 | 9.03M |
| September 10, 2025 | 14.7 | 14.77 | 14.77 | 14.93 | 14.59 | 8.26M |
| September 09, 2025 | 14.87 | 14.82 | 14.82 | 15.26 | 14.75 | 11.36M |
| September 08, 2025 | 14.88 | 14.99 | 14.99 | 15.1 | 14.72 | 9.33M |
| September 05, 2025 | 14.55 | 14.88 | 14.88 | 14.89 | 14.52 | 9.32M |
| September 04, 2025 | 14.8 | 14.58 | 14.58 | 14.97 | 14.35 | 11.36M |
| September 03, 2025 | 15 | 14.82 | 14.82 | 15.25 | 14.58 | 15.4M |
| September 02, 2025 | 15.72 | 15.04 | 15.04 | 15.74 | 15 | 20.54M |
| September 01, 2025 | 15.88 | 15.8 | 15.8 | 15.93 | 15.62 | 19.76M |
| August 29, 2025 | 16.3 | 15.93 | 15.93 | 16.31 | 15.8 | 30.6M |
| August 28, 2025 | 15.72 | 16.41 | 16.41 | 16.41 | 15.63 | 52.03M |
| August 27, 2025 | 15.48 | 15.62 | 15.62 | 16.12 | 15.29 | 37.35M |
| August 26, 2025 | 15.29 | 15.48 | 15.48 | 15.61 | 14.91 | 22M |
| August 25, 2025 | 15.35 | 15.49 | 15.49 | 15.64 | 15.32 | 21.6M |
| August 22, 2025 | 15.39 | 15.32 | 15.32 | 15.46 | 15.24 | 12.92M |
| August 21, 2025 | 15.45 | 15.34 | 15.34 | 15.55 | 15.23 | 17.42M |
| August 20, 2025 | 15.14 | 15.45 | 15.45 | 15.57 | 15.01 | 26.23M |
| August 19, 2025 | 15.4 | 15.18 | 15.18 | 15.4 | 15.11 | 15.65M |
| August 18, 2025 | 15.4 | 15.38 | 15.38 | 15.46 | 15.2 | 15.82M |
| August 15, 2025 | 15 | 15.35 | 15.35 | 15.37 | 14.99 | 12.82M |
| August 14, 2025 | 15.51 | 15 | 15 | 15.61 | 15 | 19.37M |
| August 13, 2025 | 15.5 | 15.59 | 15.59 | 15.85 | 15.45 | 21.64M |
| August 12, 2025 | 15.55 | 15.49 | 15.49 | 15.63 | 15.26 | 14.95M |
| August 11, 2025 | 15.06 | 15.63 | 15.63 | 15.69 | 14.96 | 24.55M |
| August 08, 2025 | 15.27 | 15 | 15 | 15.4 | 14.96 | 13.03M |
| August 07, 2025 | 15.5 | 15.28 | 15.28 | 15.7 | 15.25 | 21.03M |
| August 06, 2025 | 14.69 | 15.53 | 15.53 | 15.95 | 14.63 | 39.39M |
| August 05, 2025 | 14.75 | 14.78 | 14.78 | 15.1 | 14.67 | 14.75M |
| August 04, 2025 | 14.34 | 14.74 | 14.74 | 14.8 | 14.27 | 12.1M |
| August 01, 2025 | 14.39 | 14.45 | 14.45 | 14.57 | 14.37 | 5.84M |
| July 31, 2025 | 14.51 | 14.33 | 14.33 | 14.56 | 14.3 | 12.13M |
| July 30, 2025 | 14.67 | 14.63 | 14.63 | 14.92 | 14.56 | 11.22M |
| July 29, 2025 | 14.81 | 14.69 | 14.69 | 14.85 | 14.5 | 11.54M |
| July 28, 2025 | 14.8 | 14.74 | 14.74 | 14.87 | 14.67 | 8.94M |
| July 25, 2025 | 14.7 | 14.78 | 14.78 | 14.86 | 14.67 | 8.55M |
| July 24, 2025 | 14.67 | 14.74 | 14.74 | 14.79 | 14.65 | 11.07M |
| July 23, 2025 | 14.81 | 14.72 | 14.72 | 14.93 | 14.66 | 8.77M |
| July 22, 2025 | 14.99 | 14.86 | 14.86 | 15.05 | 14.8 | 10.74M |
| July 21, 2025 | 15.06 | 15.03 | 15.03 | 15.1 | 14.9 | 10.17M |
| July 18, 2025 | 15.22 | 15.08 | 15.08 | 15.22 | 15 | 10.87M |
| July 17, 2025 | 15 | 15.14 | 15.14 | 15.14 | 14.85 | 10.71M |
| July 16, 2025 | 15.12 | 15.07 | 15.07 | 15.33 | 15.05 | 13.87M |
| July 15, 2025 | 14.99 | 15.17 | 15.17 | 15.42 | 14.78 | 21.37M |
| July 14, 2025 | 15 | 15.04 | 15.04 | 15.14 | 14.8 | 13.61M |
| July 11, 2025 | 15 | 15.01 | 15.01 | 15.18 | 14.88 | 18.2M |
| July 10, 2025 | 14.75 | 15.2 | 15.2 | 15.28 | 14.75 | 33.29M |
| July 09, 2025 | 14.93 | 14.65 | 14.65 | 15.08 | 14.57 | 16.47M |