13.65
-0.11(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.82 | 13.65 | 13.65 | 13.89 | 13.45 | 6.96M |
| September 25, 2025 | 13.94 | 13.76 | 13.76 | 14.17 | 13.75 | 6.62M |
| September 24, 2025 | 13.74 | 14.07 | 14.07 | 14.08 | 13.58 | 6.3M |
| September 23, 2025 | 14.03 | 13.82 | 13.82 | 14.04 | 13.38 | 8.52M |
| September 22, 2025 | 13.96 | 14.03 | 14.03 | 14.25 | 13.8 | 5.79M |
| September 19, 2025 | 14.19 | 13.97 | 13.97 | 14.34 | 13.66 | 7.77M |
| September 18, 2025 | 14.67 | 14 | 14 | 14.67 | 13.86 | 11.29M |
| September 17, 2025 | 14.64 | 14.66 | 14.66 | 14.88 | 14.51 | 6.37M |
| September 16, 2025 | 14.61 | 14.64 | 14.64 | 14.72 | 14.32 | 4.74M |
| September 15, 2025 | 14.49 | 14.6 | 14.6 | 14.8 | 14.37 | 5.14M |
| September 12, 2025 | 14.69 | 14.5 | 14.5 | 14.74 | 14.49 | 4.38M |
| September 11, 2025 | 14.25 | 14.68 | 14.68 | 14.79 | 14.06 | 8.14M |
| September 10, 2025 | 14.25 | 14.19 | 14.19 | 14.47 | 14.17 | 5.46M |
| September 09, 2025 | 14.6 | 14.19 | 14.19 | 14.63 | 14.15 | 6.98M |
| September 08, 2025 | 14.7 | 14.85 | 14.85 | 14.95 | 14.57 | 5.89M |
| September 05, 2025 | 14.34 | 14.74 | 14.74 | 14.77 | 14.16 | 7.89M |
| September 04, 2025 | 14.4 | 14.23 | 14.23 | 14.8 | 14.02 | 9.64M |
| September 03, 2025 | 14.7 | 14.4 | 14.4 | 14.85 | 14.31 | 7.5M |
| September 02, 2025 | 15.45 | 14.66 | 14.66 | 15.46 | 14.45 | 12.77M |
| September 01, 2025 | 15.05 | 15.48 | 15.48 | 15.63 | 15 | 14.09M |
| August 29, 2025 | 15.27 | 15.03 | 15.03 | 15.34 | 14.93 | 8.03M |
| August 28, 2025 | 15.21 | 15.29 | 15.29 | 15.44 | 14.72 | 11.88M |
| August 27, 2025 | 15.8 | 15.2 | 15.2 | 15.95 | 15 | 11.83M |
| August 26, 2025 | 15.74 | 15.81 | 15.81 | 16.03 | 15.49 | 11.02M |
| August 25, 2025 | 15.59 | 15.74 | 15.74 | 15.95 | 15.44 | 15.43M |
| August 22, 2025 | 15.62 | 15.63 | 15.63 | 16.13 | 15.23 | 18.4M |
| August 21, 2025 | 15.63 | 15.3 | 15.3 | 15.7 | 15.15 | 9.7M |
| August 20, 2025 | 14.89 | 15.47 | 15.47 | 15.51 | 14.73 | 11.86M |
| August 19, 2025 | 14.79 | 15 | 15 | 15.04 | 14.64 | 7.67M |
| August 18, 2025 | 14.83 | 14.8 | 14.8 | 14.96 | 14.69 | 7.63M |
| August 15, 2025 | 14.61 | 14.72 | 14.72 | 14.84 | 14.61 | 8.03M |
| August 14, 2025 | 15.05 | 14.56 | 14.56 | 15.06 | 14.46 | 15.5M |
| August 13, 2025 | 15.28 | 15.36 | 15.36 | 15.37 | 15.12 | 8.97M |
| August 12, 2025 | 15.28 | 15.24 | 15.24 | 15.35 | 15.12 | 7.76M |
| August 11, 2025 | 15.5 | 15.32 | 15.32 | 15.61 | 15.15 | 11.16M |
| August 08, 2025 | 15.01 | 15.21 | 15.21 | 15.34 | 14.73 | 13.58M |
| August 07, 2025 | 14.93 | 15.1 | 15.1 | 16.21 | 14.93 | 22.01M |
| August 06, 2025 | 15.06 | 14.91 | 14.91 | 15.19 | 14.82 | 14.25M |
| August 05, 2025 | 14.26 | 15.18 | 15.18 | 15.37 | 14.26 | 18.43M |
| August 04, 2025 | 14.11 | 14.28 | 14.28 | 14.35 | 14.02 | 5.72M |
| August 01, 2025 | 14.05 | 14.24 | 14.24 | 14.41 | 14.02 | 5.61M |
| July 31, 2025 | 14.41 | 14.12 | 14.12 | 14.68 | 14.07 | 7.96M |
| July 30, 2025 | 14.6 | 14.28 | 14.28 | 14.65 | 14.12 | 8.15M |
| July 29, 2025 | 14.44 | 14.66 | 14.66 | 14.68 | 14.38 | 11.29M |
| July 28, 2025 | 13.95 | 14.74 | 14.74 | 14.85 | 13.88 | 16.75M |
| July 25, 2025 | 13.7 | 13.73 | 13.73 | 13.78 | 13.64 | 4.3M |
| July 24, 2025 | 13.61 | 13.7 | 13.7 | 13.72 | 13.56 | 6.67M |
| July 23, 2025 | 13.64 | 13.57 | 13.57 | 13.71 | 13.5 | 5.1M |
| July 22, 2025 | 13.95 | 13.72 | 13.72 | 13.97 | 13.62 | 8.31M |
| July 21, 2025 | 13.43 | 13.95 | 13.95 | 14.03 | 13.43 | 12.95M |
| July 18, 2025 | 13.73 | 13.49 | 13.49 | 13.93 | 13.43 | 10.08M |
| July 17, 2025 | 13.35 | 13.72 | 13.72 | 13.84 | 13.26 | 16.61M |
| July 16, 2025 | 14.25 | 13.6 | 13.6 | 14.88 | 13.48 | 27.36M |
| July 15, 2025 | 13.1 | 13.15 | 13.15 | 13.23 | 12.97 | 4.35M |
| July 14, 2025 | 13.01 | 13.13 | 13.13 | 13.18 | 12.99 | 3.52M |
| July 11, 2025 | 13.21 | 13.04 | 13.04 | 13.26 | 12.95 | 4.97M |
| July 10, 2025 | 13.29 | 13.2 | 13.2 | 13.34 | 13.11 | 4.25M |
| July 09, 2025 | 13.42 | 13.3 | 13.3 | 13.5 | 13.23 | 4.26M |
| July 08, 2025 | 13.27 | 13.42 | 13.42 | 13.48 | 13.22 | 5.06M |
| July 07, 2025 | 13.2 | 13.27 | 13.27 | 13.3 | 13.12 | 5.14M |