13.83
-0.47(-3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 14.3 | 13.83 | 13.83 | 14.39 | 13.7 | 24.38M |
| October 23, 2025 | 15.21 | 14.3 | 14.3 | 15.38 | 13.88 | 37.74M |
| October 22, 2025 | 13.1 | 14.99 | 14.99 | 15.74 | 12.97 | 50.24M |
| October 21, 2025 | 12.28 | 13.12 | 13.12 | 13.48 | 12.19 | 19.08M |
| October 20, 2025 | 12.06 | 12.28 | 12.28 | 12.34 | 12 | 4.08M |
| October 17, 2025 | 12.1 | 12 | 12 | 12.2 | 11.96 | 4.05M |
| October 16, 2025 | 12.02 | 12.04 | 12.04 | 12.22 | 11.95 | 3.01M |
| October 15, 2025 | 11.96 | 12.05 | 12.05 | 12.08 | 11.71 | 3.78M |
| October 14, 2025 | 11.85 | 11.76 | 11.76 | 11.93 | 11.72 | 2.82M |
| October 13, 2025 | 11.58 | 11.71 | 11.71 | 11.74 | 11.36 | 3.14M |
| October 10, 2025 | 11.9 | 11.86 | 11.86 | 11.95 | 11.84 | 2.17M |
| October 09, 2025 | 11.99 | 11.86 | 11.86 | 12.05 | 11.77 | 2.44M |
| September 30, 2025 | 11.88 | 11.93 | 11.93 | 11.97 | 11.85 | 1.92M |
| September 29, 2025 | 11.93 | 11.89 | 11.89 | 11.93 | 11.71 | 2.02M |
| September 26, 2025 | 12.03 | 11.88 | 11.88 | 12.11 | 11.84 | 2.53M |
| September 25, 2025 | 12.09 | 12.03 | 12.03 | 12.2 | 12 | 2.79M |
| September 24, 2025 | 11.96 | 12.14 | 12.14 | 12.38 | 11.89 | 3.62M |
| September 23, 2025 | 12.3 | 11.95 | 11.95 | 12.3 | 11.75 | 4.38M |
| September 22, 2025 | 12.18 | 12.26 | 12.26 | 12.35 | 12.13 | 2.9M |
| September 19, 2025 | 12.3 | 12.17 | 12.17 | 12.44 | 12.13 | 3.77M |
| September 18, 2025 | 12.65 | 12.36 | 12.36 | 12.67 | 12.29 | 5.55M |
| September 17, 2025 | 12.71 | 12.59 | 12.59 | 12.78 | 12.58 | 3.77M |
| September 16, 2025 | 12.84 | 12.71 | 12.71 | 12.84 | 12.52 | 4.69M |
| September 15, 2025 | 12.68 | 12.78 | 12.78 | 12.93 | 12.62 | 4.79M |
| September 12, 2025 | 12.78 | 12.68 | 12.68 | 12.95 | 12.58 | 4.96M |
| September 11, 2025 | 12.7 | 12.8 | 12.8 | 12.8 | 12.45 | 4.29M |
| September 10, 2025 | 12.92 | 12.71 | 12.71 | 13.06 | 12.7 | 4.08M |
| September 09, 2025 | 12.96 | 12.9 | 12.9 | 13.03 | 12.81 | 4.71M |
| September 08, 2025 | 12.77 | 13.02 | 13.02 | 13.07 | 12.67 | 6.77M |
| September 05, 2025 | 12.52 | 12.77 | 12.77 | 12.78 | 12.31 | 4.88M |
| September 04, 2025 | 12.66 | 12.53 | 12.53 | 12.84 | 12.36 | 5.3M |
| September 03, 2025 | 13 | 12.66 | 12.66 | 13 | 12.63 | 5.25M |
| September 02, 2025 | 12.98 | 12.95 | 12.95 | 13.05 | 12.71 | 7.92M |
| September 01, 2025 | 12.56 | 13.07 | 13.07 | 13.44 | 12.51 | 13.24M |
| August 29, 2025 | 12.48 | 12.55 | 12.55 | 12.69 | 12.37 | 4.5M |
| August 28, 2025 | 12.63 | 12.53 | 12.53 | 12.78 | 12.11 | 7M |
| August 27, 2025 | 13.01 | 12.63 | 12.63 | 13.09 | 12.45 | 8.99M |
| August 26, 2025 | 12.97 | 12.99 | 12.99 | 13.07 | 12.9 | 10.98M |
| August 25, 2025 | 12.9 | 12.99 | 12.99 | 13.06 | 12.88 | 10.4M |
| August 22, 2025 | 13.01 | 12.91 | 12.91 | 13.05 | 12.8 | 8.86M |
| August 21, 2025 | 12.95 | 12.97 | 12.97 | 13.11 | 12.9 | 11.8M |
| August 20, 2025 | 13.01 | 12.94 | 12.94 | 13.11 | 12.8 | 12.71M |
| August 19, 2025 | 12.93 | 12.97 | 12.97 | 13.1 | 12.88 | 12.58M |
| August 18, 2025 | 12.75 | 12.91 | 12.91 | 12.96 | 12.75 | 9.14M |
| August 15, 2025 | 12.61 | 12.75 | 12.75 | 12.82 | 12.59 | 8.05M |
| August 14, 2025 | 12.95 | 12.62 | 12.62 | 12.98 | 12.59 | 9.16M |
| August 13, 2025 | 12.97 | 12.93 | 12.93 | 12.99 | 12.76 | 9.9M |
| August 12, 2025 | 13.16 | 12.95 | 12.95 | 13.36 | 12.86 | 10.09M |
| August 11, 2025 | 12.91 | 13.11 | 13.11 | 13.14 | 12.86 | 9.79M |
| August 08, 2025 | 12.87 | 12.88 | 12.88 | 12.94 | 12.68 | 8.53M |
| August 07, 2025 | 13.04 | 12.92 | 12.92 | 13.17 | 12.83 | 10.99M |
| August 06, 2025 | 13.24 | 13.08 | 13.08 | 13.31 | 13.03 | 10.49M |
| August 05, 2025 | 13.39 | 13.25 | 13.25 | 13.48 | 13.13 | 9.97M |
| August 04, 2025 | 13.29 | 13.4 | 13.4 | 13.41 | 12.99 | 15M |
| August 01, 2025 | 13.26 | 13.3 | 13.3 | 13.7 | 13.17 | 15.61M |
| July 31, 2025 | 13.42 | 13.41 | 13.41 | 13.68 | 13.31 | 18.03M |
| July 30, 2025 | 13.52 | 13.43 | 13.43 | 13.77 | 13.31 | 17M |
| July 29, 2025 | 13.72 | 13.66 | 13.66 | 13.85 | 13.41 | 22.62M |
| July 28, 2025 | 13.69 | 13.88 | 13.88 | 14.47 | 13.66 | 35.74M |
| July 25, 2025 | 13.21 | 13.37 | 13.37 | 13.5 | 13 | 18.3M |