13.31
+0.14(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.09 | 13.31 | 13.31 | 13.38 | 13.03 | 11.16M |
| September 25, 2025 | 13.2 | 13.17 | 13.17 | 13.22 | 12.88 | 12.09M |
| September 24, 2025 | 12.86 | 13.19 | 13.19 | 13.31 | 12.84 | 19.57M |
| September 23, 2025 | 12.82 | 12.92 | 12.92 | 13.03 | 12.73 | 12.09M |
| September 22, 2025 | 13.04 | 12.89 | 12.89 | 13.07 | 12.81 | 9.27M |
| September 19, 2025 | 13 | 13.05 | 13.05 | 13.1 | 12.77 | 15.71M |
| September 18, 2025 | 13.2 | 13 | 13 | 13.23 | 12.95 | 12.68M |
| September 17, 2025 | 13.32 | 13.2 | 13.2 | 13.34 | 13.13 | 12.93M |
| September 16, 2025 | 13.38 | 13.29 | 13.29 | 13.41 | 13.26 | 12.07M |
| September 15, 2025 | 13.42 | 13.36 | 13.36 | 13.48 | 13.27 | 10.14M |
| September 12, 2025 | 13.69 | 13.43 | 13.43 | 13.74 | 13.41 | 16.66M |
| September 11, 2025 | 13.81 | 13.69 | 13.69 | 13.81 | 13.6 | 10.68M |
| September 10, 2025 | 13.89 | 13.78 | 13.78 | 13.89 | 13.76 | 6.93M |
| September 09, 2025 | 13.98 | 13.9 | 13.9 | 13.98 | 13.78 | 9.77M |
| September 08, 2025 | 14.05 | 13.98 | 13.98 | 14.15 | 13.95 | 7.2M |
| September 05, 2025 | 14.24 | 14.04 | 14.04 | 14.25 | 13.97 | 6.9M |
| September 04, 2025 | 14.14 | 14.25 | 14.25 | 14.27 | 14.04 | 7.96M |
| September 03, 2025 | 14.37 | 14.2 | 14.2 | 14.38 | 14.11 | 6.48M |
| September 02, 2025 | 14.53 | 14.38 | 14.38 | 14.58 | 14.29 | 7.98M |
| September 01, 2025 | 14.51 | 14.57 | 14.57 | 14.61 | 14.4 | 8.67M |
| August 29, 2025 | 14.86 | 14.59 | 14.59 | 14.94 | 14.48 | 10.35M |
| August 28, 2025 | 15.17 | 15.04 | 15.04 | 15.2 | 14.87 | 5.38M |
| August 27, 2025 | 15.48 | 15.14 | 15.14 | 15.48 | 15.12 | 5.93M |
| August 26, 2025 | 15.4 | 15.45 | 15.45 | 15.49 | 15.38 | 5.66M |
| August 25, 2025 | 15.33 | 15.38 | 15.38 | 15.43 | 15.28 | 6.46M |
| August 22, 2025 | 15.4 | 15.33 | 15.33 | 15.45 | 15.16 | 6.06M |
| August 21, 2025 | 15.38 | 15.36 | 15.36 | 15.47 | 15.34 | 6.22M |
| August 20, 2025 | 15.51 | 15.38 | 15.38 | 15.59 | 15.3 | 5.89M |
| August 19, 2025 | 15.49 | 15.51 | 15.51 | 15.53 | 15.41 | 3.73M |
| August 18, 2025 | 15.58 | 15.48 | 15.48 | 15.61 | 15.45 | 5.08M |
| August 15, 2025 | 15.81 | 15.58 | 15.58 | 15.83 | 15.44 | 5.6M |
| August 14, 2025 | 15.88 | 15.8 | 15.8 | 15.94 | 15.76 | 2.29M |
| August 13, 2025 | 15.85 | 15.89 | 15.89 | 15.94 | 15.81 | 2.59M |
| August 12, 2025 | 15.83 | 15.9 | 15.9 | 15.96 | 15.8 | 2.76M |
| August 11, 2025 | 16.21 | 15.81 | 15.81 | 16.28 | 15.8 | 6.08M |
| August 08, 2025 | 16.29 | 16.21 | 16.21 | 16.35 | 16.14 | 2.85M |
| August 07, 2025 | 16.27 | 16.31 | 16.31 | 16.37 | 16.2 | 4.01M |
| August 06, 2025 | 16.02 | 16.27 | 16.27 | 16.35 | 16.02 | 4.74M |
| August 05, 2025 | 15.79 | 16.11 | 16.11 | 16.13 | 15.72 | 3.92M |
| August 04, 2025 | 15.81 | 15.85 | 15.85 | 15.95 | 15.73 | 2.54M |
| August 01, 2025 | 15.72 | 15.81 | 15.81 | 15.88 | 15.68 | 4.21M |
| July 31, 2025 | 15.99 | 15.72 | 15.72 | 15.99 | 15.63 | 5.47M |
| July 30, 2025 | 15.98 | 15.93 | 15.93 | 16.22 | 15.8 | 8.11M |
| July 29, 2025 | 16.79 | 16.69 | 16.09 | 16.79 | 16.2 | 8.32M |
| July 28, 2025 | 17.15 | 16.82 | 16.21 | 17.16 | 16.81 | 5.52M |
| July 25, 2025 | 17.34 | 17.12 | 17.12 | 17.46 | 17.08 | 4.17M |
| July 24, 2025 | 17.49 | 17.31 | 17.31 | 17.53 | 17.25 | 4.44M |
| July 23, 2025 | 17.6 | 17.5 | 17.5 | 17.68 | 17.5 | 3.18M |
| July 22, 2025 | 17.28 | 17.5 | 17.5 | 17.6 | 17.2 | 4.58M |
| July 21, 2025 | 17.12 | 17.17 | 17.17 | 17.25 | 17.07 | 2.51M |
| July 18, 2025 | 17.01 | 17.15 | 17.15 | 17.19 | 17 | 2.75M |
| July 17, 2025 | 17.03 | 17.02 | 17.02 | 17.15 | 16.95 | 2.66M |
| July 16, 2025 | 16.85 | 17.08 | 17.08 | 17.1 | 16.85 | 2.95M |
| July 15, 2025 | 17.07 | 16.85 | 16.85 | 17.13 | 16.84 | 3.23M |
| July 14, 2025 | 17.13 | 17.07 | 17.07 | 17.29 | 17.04 | 3.27M |
| July 11, 2025 | 17.29 | 17.12 | 17.12 | 17.54 | 17.1 | 4.99M |
| July 10, 2025 | 17.33 | 17.4 | 17.4 | 17.43 | 17.16 | 4.45M |
| July 09, 2025 | 17 | 17.34 | 17.34 | 17.44 | 16.95 | 6.41M |
| July 08, 2025 | 16.98 | 17.01 | 17.01 | 17.05 | 16.88 | 4.49M |
| July 07, 2025 | 16.96 | 16.99 | 16.99 | 17.05 | 16.78 | 4.17M |