13.45
-0.33(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.69 | 13.45 | 13.45 | 13.97 | 13.41 | 7.98M |
| September 25, 2025 | 13.96 | 13.78 | 13.78 | 14.1 | 13.76 | 8.63M |
| September 24, 2025 | 13.79 | 13.96 | 13.96 | 14.14 | 13.6 | 8.97M |
| September 23, 2025 | 13.95 | 13.75 | 13.75 | 14.39 | 13.43 | 10.3M |
| September 22, 2025 | 13.6 | 13.98 | 13.98 | 14 | 13.48 | 8.33M |
| September 19, 2025 | 14.32 | 13.5 | 13.5 | 14.32 | 13.47 | 9.18M |
| September 18, 2025 | 14.32 | 13.9 | 13.9 | 14.39 | 13.79 | 11.93M |
| September 17, 2025 | 14.15 | 14.28 | 14.28 | 14.32 | 13.96 | 9.73M |
| September 16, 2025 | 14.08 | 14.06 | 14.06 | 14.17 | 13.79 | 9.13M |
| September 15, 2025 | 14.21 | 14.18 | 14.18 | 14.5 | 14.18 | 10.68M |
| September 12, 2025 | 14.32 | 14.14 | 14.14 | 14.53 | 14.05 | 12.67M |
| September 11, 2025 | 13.76 | 14.5 | 14.5 | 14.53 | 13.58 | 17.49M |
| September 10, 2025 | 13.72 | 13.71 | 13.71 | 13.92 | 13.57 | 7.76M |
| September 09, 2025 | 14.21 | 13.83 | 13.83 | 14.33 | 13.72 | 9.73M |
| September 08, 2025 | 14.36 | 14.24 | 14.24 | 14.48 | 14.11 | 8.8M |
| September 05, 2025 | 13.75 | 14.32 | 14.32 | 14.33 | 13.75 | 12.97M |
| September 04, 2025 | 14.29 | 13.77 | 13.77 | 14.58 | 13.45 | 16.07M |
| September 03, 2025 | 14.33 | 14.42 | 14.42 | 14.66 | 14.05 | 14.94M |
| September 02, 2025 | 15.2 | 14.16 | 14.16 | 15.2 | 14.1 | 20.13M |
| September 01, 2025 | 15.74 | 15.22 | 15.22 | 15.85 | 15.18 | 22.48M |
| August 29, 2025 | 15.48 | 15.62 | 15.62 | 15.8 | 15.12 | 31.22M |
| August 28, 2025 | 14.9 | 15.29 | 15.29 | 15.29 | 14.78 | 24.46M |
| August 27, 2025 | 14.98 | 14.87 | 14.87 | 15.55 | 14.74 | 25.65M |
| August 26, 2025 | 14.99 | 14.98 | 14.98 | 15.65 | 14.97 | 26.07M |
| August 25, 2025 | 15.4 | 14.95 | 14.95 | 15.43 | 14.66 | 32.84M |
| August 22, 2025 | 15.51 | 15.27 | 15.27 | 15.85 | 14.88 | 31.44M |
| August 21, 2025 | 16.22 | 15.73 | 15.73 | 16.43 | 15.33 | 29M |
| August 20, 2025 | 16.16 | 16.24 | 16.24 | 16.5 | 15.7 | 39.07M |
| August 19, 2025 | 16.5 | 16.76 | 16.76 | 18.33 | 16.03 | 61.39M |
| August 18, 2025 | 15.45 | 15.65 | 15.65 | 15.8 | 14.88 | 44.32M |
| August 15, 2025 | 15.02 | 15.12 | 15.12 | 15.45 | 14.61 | 44.08M |
| August 14, 2025 | 14.83 | 14.8 | 14.8 | 15.4 | 14.43 | 52.39M |
| August 13, 2025 | 14.79 | 14.91 | 14.91 | 15.8 | 14.79 | 56.11M |
| August 12, 2025 | 15.51 | 14.75 | 14.75 | 16.93 | 14.73 | 68.79M |
| August 11, 2025 | 13.29 | 14.11 | 14.11 | 14.29 | 13.2 | 32.87M |
| August 08, 2025 | 13.33 | 13.23 | 13.23 | 13.61 | 13.22 | 16.49M |
| August 07, 2025 | 13.57 | 13.47 | 13.47 | 13.84 | 13.2 | 28.13M |
| August 06, 2025 | 12.9 | 13.86 | 13.86 | 13.98 | 12.85 | 35.26M |
| August 05, 2025 | 12.91 | 12.99 | 12.99 | 13.2 | 12.8 | 33.18M |
| August 04, 2025 | 11.93 | 12.89 | 12.89 | 13.03 | 11.93 | 40.25M |
| August 01, 2025 | 11.8 | 12.07 | 12.07 | 12.46 | 11.75 | 21.99M |
| July 31, 2025 | 11.89 | 11.79 | 11.79 | 12.06 | 11.75 | 9.41M |
| July 30, 2025 | 11.99 | 11.89 | 11.89 | 11.99 | 11.73 | 11.3M |
| July 29, 2025 | 11.92 | 12.03 | 12.03 | 12.06 | 11.77 | 13.22M |
| July 28, 2025 | 11.94 | 12.02 | 12.02 | 12.04 | 11.89 | 11.64M |
| July 25, 2025 | 12.24 | 11.99 | 11.99 | 12.24 | 11.9 | 14.73M |
| July 24, 2025 | 12.08 | 12.23 | 12.23 | 12.24 | 11.89 | 14.98M |
| July 23, 2025 | 12.55 | 12.03 | 12.03 | 12.82 | 12.02 | 26.8M |
| July 22, 2025 | 12.5 | 12.62 | 12.62 | 12.8 | 12.11 | 35.84M |
| July 21, 2025 | 12.58 | 13.02 | 13.02 | 13.1 | 12.48 | 37.69M |
| July 18, 2025 | 12.51 | 12.48 | 12.48 | 12.6 | 12.33 | 21.72M |
| July 17, 2025 | 12.57 | 12.62 | 12.62 | 12.71 | 12.4 | 21.15M |
| July 16, 2025 | 13.03 | 12.64 | 12.64 | 13.03 | 12.5 | 29.77M |
| July 15, 2025 | 13.23 | 12.99 | 12.99 | 13.32 | 12.77 | 45.58M |
| July 14, 2025 | 12.96 | 13.85 | 13.85 | 14.11 | 12.7 | 62.05M |
| July 11, 2025 | 13.76 | 13.03 | 13.03 | 13.9 | 12.88 | 61.37M |
| July 10, 2025 | 15.28 | 14.24 | 14.24 | 15.95 | 13.6 | 93.33M |
| July 09, 2025 | 12.26 | 14.12 | 14.12 | 14.12 | 12.26 | 69.82M |
| July 08, 2025 | 11.08 | 11.77 | 11.77 | 12.1 | 10.77 | 43.5M |
| July 07, 2025 | 10.68 | 11.14 | 11.14 | 11.16 | 10.47 | 32.28M |