13.12
-0.3(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.5 | 13.12 | 13.12 | 13.52 | 13.1 | 3.45M |
| September 25, 2025 | 13.65 | 13.42 | 13.42 | 13.82 | 13.35 | 4.58M |
| September 24, 2025 | 13.25 | 13.46 | 13.46 | 13.64 | 13.14 | 4.41M |
| September 23, 2025 | 13.7 | 13.28 | 13.28 | 13.73 | 12.9 | 5.67M |
| September 22, 2025 | 13.45 | 13.61 | 13.61 | 13.61 | 13.29 | 3.67M |
| September 19, 2025 | 13.7 | 13.51 | 13.51 | 13.84 | 13.36 | 4.02M |
| September 18, 2025 | 13.98 | 13.55 | 13.55 | 14.11 | 13.43 | 5.98M |
| September 17, 2025 | 14 | 13.98 | 13.98 | 14.21 | 13.87 | 3.88M |
| September 16, 2025 | 14.19 | 14.02 | 14.02 | 14.2 | 13.81 | 5.31M |
| September 15, 2025 | 14.45 | 14.13 | 14.13 | 14.49 | 13.96 | 9.3M |
| September 12, 2025 | 15.29 | 14.53 | 14.53 | 15.58 | 14.3 | 11.45M |
| September 11, 2025 | 14.82 | 15.2 | 15.2 | 15.3 | 14.66 | 8.25M |
| September 10, 2025 | 14.83 | 14.87 | 14.87 | 15.68 | 14.73 | 11.6M |
| September 09, 2025 | 15.11 | 14.76 | 14.76 | 15.23 | 14.68 | 5.51M |
| September 08, 2025 | 15.02 | 15.12 | 15.12 | 15.37 | 14.75 | 7.68M |
| September 05, 2025 | 14.09 | 14.8 | 14.8 | 14.83 | 13.98 | 7.01M |
| September 04, 2025 | 14.25 | 14.09 | 14.09 | 14.5 | 13.87 | 5.48M |
| September 03, 2025 | 14.69 | 14.25 | 14.25 | 14.9 | 14.12 | 5.9M |
| September 02, 2025 | 14.8 | 14.68 | 14.68 | 15.01 | 14.24 | 9.8M |
| September 01, 2025 | 14.4 | 14.8 | 14.8 | 15.39 | 14.3 | 13.85M |
| August 29, 2025 | 14.45 | 14.13 | 14.13 | 14.45 | 14.04 | 5.02M |
| August 28, 2025 | 14.2 | 14.32 | 14.32 | 14.45 | 13.79 | 7.27M |
| August 27, 2025 | 14.96 | 14.11 | 14.11 | 15.16 | 14.1 | 10.95M |
| August 26, 2025 | 15.39 | 14.89 | 14.89 | 15.49 | 14.88 | 9.69M |
| August 25, 2025 | 15.1 | 15.44 | 15.44 | 15.59 | 14.77 | 12.45M |
| August 22, 2025 | 15.3 | 15.02 | 15.02 | 15.42 | 14.95 | 10.71M |
| August 21, 2025 | 15.45 | 15.38 | 15.38 | 15.8 | 14.92 | 13.56M |
| August 20, 2025 | 15.3 | 15.21 | 15.21 | 15.85 | 14.71 | 13.58M |
| August 19, 2025 | 15.02 | 15.34 | 15.34 | 15.37 | 14.7 | 15.91M |
| August 18, 2025 | 14.39 | 14.92 | 14.92 | 15.2 | 14.39 | 21.2M |
| August 15, 2025 | 14.09 | 14.13 | 14.13 | 14.37 | 13.68 | 14.73M |
| August 14, 2025 | 14.76 | 14.18 | 14.18 | 15.32 | 14.12 | 16.6M |
| August 13, 2025 | 14.93 | 14.76 | 14.76 | 15.19 | 14.5 | 20.59M |
| August 12, 2025 | 13.63 | 14.94 | 14.94 | 15.88 | 13.4 | 30.09M |
| August 11, 2025 | 13.46 | 13.63 | 13.63 | 14.1 | 13.3 | 15.37M |
| August 08, 2025 | 12.5 | 13.5 | 13.5 | 14.07 | 12.37 | 24.96M |
| August 07, 2025 | 12.5 | 12.63 | 12.63 | 12.65 | 12.3 | 7.54M |
| August 06, 2025 | 12.64 | 12.51 | 12.51 | 12.82 | 12.45 | 6.12M |
| August 05, 2025 | 12.91 | 12.58 | 12.58 | 12.91 | 12.49 | 9.08M |
| August 04, 2025 | 12.65 | 12.89 | 12.89 | 12.95 | 12.21 | 13.31M |
| August 01, 2025 | 12.22 | 12.67 | 12.67 | 13.04 | 12.11 | 16.72M |
| July 31, 2025 | 12.48 | 12.22 | 12.22 | 12.79 | 12.16 | 12.86M |
| July 30, 2025 | 12.79 | 12.57 | 12.57 | 12.83 | 12.48 | 9.99M |
| July 29, 2025 | 13.2 | 12.68 | 12.68 | 13.2 | 12.44 | 12.54M |
| July 28, 2025 | 13.37 | 13.1 | 13.1 | 13.4 | 12.95 | 11.81M |
| July 25, 2025 | 13.65 | 13.45 | 13.45 | 14.29 | 13.4 | 13.33M |
| July 24, 2025 | 13.63 | 13.65 | 13.65 | 14 | 13.44 | 9M |
| July 23, 2025 | 14.12 | 13.64 | 13.64 | 14.12 | 13.39 | 11.33M |
| July 22, 2025 | 14.55 | 13.88 | 13.88 | 14.83 | 13.78 | 20.66M |
| July 21, 2025 | 15.24 | 14.51 | 14.51 | 15.9 | 14.4 | 28M |
| July 18, 2025 | 14.68 | 14.25 | 14.25 | 14.8 | 13.91 | 23.78M |
| July 17, 2025 | 14.8 | 14.68 | 14.68 | 15.99 | 14.36 | 38.54M |
| July 16, 2025 | 14.5 | 15 | 15 | 15.8 | 13.6 | 41.57M |
| July 15, 2025 | 11.45 | 13.82 | 13.82 | 13.82 | 11.45 | 15.09M |
| July 14, 2025 | 10.89 | 11.52 | 11.52 | 11.94 | 10.76 | 12.24M |
| July 11, 2025 | 10.39 | 10.82 | 10.82 | 10.89 | 10.31 | 6.23M |
| July 10, 2025 | 10.38 | 10.39 | 10.39 | 10.54 | 10.31 | 2.7M |
| July 09, 2025 | 10.39 | 10.38 | 10.38 | 10.59 | 10.33 | 2.99M |
| July 08, 2025 | 10.47 | 10.38 | 10.38 | 10.51 | 10.25 | 3.36M |
| July 07, 2025 | 10.29 | 10.35 | 10.35 | 10.37 | 10.14 | 3.03M |