12.83
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.82 | 12.83 | 12.83 | 13.08 | 12.71 | 6.08M |
| September 25, 2025 | 13.02 | 12.84 | 12.84 | 13.08 | 12.82 | 5.79M |
| September 24, 2025 | 12.8 | 13.01 | 13.01 | 13.08 | 12.68 | 6.73M |
| September 23, 2025 | 12.98 | 12.8 | 12.8 | 12.98 | 12.5 | 9.05M |
| September 22, 2025 | 13.17 | 12.93 | 12.93 | 13.22 | 12.88 | 7.88M |
| September 19, 2025 | 13.31 | 13.17 | 13.17 | 13.37 | 13.14 | 6.28M |
| September 18, 2025 | 13.64 | 13.34 | 13.34 | 13.7 | 13.25 | 9.8M |
| September 17, 2025 | 13.46 | 13.63 | 13.63 | 13.66 | 13.43 | 9.39M |
| September 16, 2025 | 13.42 | 13.46 | 13.46 | 13.46 | 13.28 | 7.36M |
| September 15, 2025 | 13.42 | 13.41 | 13.41 | 13.53 | 13.37 | 5.61M |
| September 12, 2025 | 13.48 | 13.41 | 13.41 | 13.57 | 13.36 | 7.06M |
| September 11, 2025 | 13.4 | 13.48 | 13.48 | 13.5 | 13.2 | 8.11M |
| September 10, 2025 | 13.37 | 13.36 | 13.36 | 13.46 | 13.32 | 4.38M |
| September 09, 2025 | 13.62 | 13.37 | 13.37 | 13.62 | 13.35 | 7.14M |
| September 08, 2025 | 13.35 | 13.63 | 13.63 | 13.64 | 13.31 | 8.76M |
| September 05, 2025 | 13.25 | 13.35 | 13.35 | 13.35 | 13.11 | 7.57M |
| September 04, 2025 | 13.17 | 13.24 | 13.24 | 13.33 | 13.08 | 9.31M |
| September 03, 2025 | 13.71 | 13.17 | 13.17 | 13.81 | 13.11 | 12.97M |
| September 02, 2025 | 13.97 | 13.77 | 13.77 | 13.97 | 13.61 | 11.63M |
| September 01, 2025 | 14.22 | 14.04 | 14.04 | 14.23 | 13.96 | 11.49M |
| August 29, 2025 | 13.92 | 14.22 | 14.22 | 14.25 | 13.85 | 14.21M |
| August 28, 2025 | 13.94 | 13.99 | 13.99 | 14.14 | 13.5 | 18.91M |
| August 27, 2025 | 14.55 | 14.04 | 14.04 | 14.6 | 14.03 | 25.51M |
| August 26, 2025 | 14.61 | 14.54 | 14.54 | 14.66 | 14.44 | 17.57M |
| August 25, 2025 | 14.75 | 14.67 | 14.67 | 14.83 | 14.56 | 25.68M |
| August 22, 2025 | 14.49 | 14.74 | 14.74 | 14.75 | 14.36 | 26.78M |
| August 21, 2025 | 14.84 | 14.44 | 14.44 | 14.86 | 14.36 | 30.52M |
| August 20, 2025 | 14.8 | 14.83 | 14.83 | 14.92 | 14.57 | 21.89M |
| August 19, 2025 | 15.02 | 14.91 | 14.91 | 15.08 | 14.74 | 28.62M |
| August 18, 2025 | 14.5 | 15.16 | 15.16 | 15.38 | 14.5 | 44.37M |
| August 15, 2025 | 14.8 | 14.56 | 14.56 | 14.83 | 14.5 | 36.52M |
| August 14, 2025 | 15.44 | 14.85 | 14.85 | 15.55 | 14.84 | 43.95M |
| August 13, 2025 | 14.75 | 15.47 | 15.47 | 15.67 | 14.7 | 63.17M |
| August 12, 2025 | 14.84 | 14.72 | 14.72 | 15.1 | 14.61 | 22.22M |
| August 11, 2025 | 14.88 | 14.93 | 14.93 | 15.21 | 14.88 | 23.85M |
| August 08, 2025 | 14.98 | 14.84 | 14.84 | 15.32 | 14.8 | 28.53M |
| August 07, 2025 | 15.35 | 15.02 | 15.02 | 15.41 | 14.91 | 43.27M |
| August 06, 2025 | 14.99 | 15.38 | 15.38 | 16 | 14.86 | 70.85M |
| August 05, 2025 | 14.18 | 15.02 | 15.02 | 15.28 | 14.14 | 58.65M |
| August 04, 2025 | 13.65 | 14.12 | 14.12 | 14.2 | 13.62 | 24.74M |
| August 01, 2025 | 13.96 | 13.77 | 13.77 | 14.09 | 13.65 | 21.06M |
| July 31, 2025 | 14.11 | 13.97 | 13.97 | 14.4 | 13.9 | 31.61M |
| July 30, 2025 | 15.3 | 14.4 | 14.4 | 15.47 | 14.26 | 57.35M |
| July 29, 2025 | 15.27 | 15.27 | 15.27 | 15.43 | 14.75 | 53.02M |
| July 28, 2025 | 14.88 | 15.41 | 15.41 | 15.58 | 14.76 | 56.46M |
| July 25, 2025 | 14.44 | 15.04 | 15.04 | 15.2 | 14.22 | 63.64M |
| July 24, 2025 | 13.73 | 14.29 | 14.29 | 14.67 | 13.7 | 34.26M |
| July 23, 2025 | 14.11 | 13.73 | 13.73 | 14.13 | 13.65 | 24.07M |
| July 22, 2025 | 14.21 | 14.24 | 14.24 | 14.52 | 14.1 | 30.29M |
| July 21, 2025 | 14.08 | 14.36 | 14.36 | 14.43 | 13.9 | 31.75M |
| July 18, 2025 | 14.29 | 14.07 | 14.07 | 14.36 | 13.97 | 29.9M |
| July 17, 2025 | 13.55 | 14.08 | 14.08 | 14.09 | 13.53 | 33.53M |
| July 16, 2025 | 13.53 | 13.57 | 13.57 | 13.68 | 13.44 | 10.57M |
| July 15, 2025 | 13.7 | 13.55 | 13.55 | 13.8 | 13.4 | 18.35M |
| July 14, 2025 | 13.87 | 13.8 | 13.79 | 13.94 | 13.75 | 15.34M |
| July 11, 2025 | 13.74 | 13.87 | 13.87 | 14.03 | 13.66 | 21.13M |
| July 10, 2025 | 14.08 | 13.77 | 13.77 | 14.09 | 13.65 | 28.31M |
| July 09, 2025 | 14.29 | 14.08 | 14.08 | 14.5 | 14 | 32.85M |
| July 08, 2025 | 14.15 | 14.13 | 14.13 | 14.27 | 13.93 | 27.63M |
| July 07, 2025 | 14.15 | 14.2 | 14.2 | 14.39 | 13.8 | 28.84M |