13.30
-0.45(-3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.62 | 13.3 | 13.3 | 13.71 | 13.3 | 29.04M |
| September 25, 2025 | 13.75 | 13.75 | 13.75 | 14.02 | 13.7 | 29.06M |
| September 24, 2025 | 13.5 | 13.88 | 13.88 | 13.89 | 13.3 | 35.34M |
| September 23, 2025 | 14.4 | 13.69 | 13.69 | 14.4 | 13.24 | 60.29M |
| September 22, 2025 | 14.14 | 14.45 | 14.45 | 14.6 | 14.1 | 44.04M |
| September 19, 2025 | 15.01 | 14.34 | 14.34 | 15.04 | 14.3 | 61.97M |
| September 18, 2025 | 15.74 | 15.22 | 15.22 | 15.74 | 15.15 | 97.35M |
| September 17, 2025 | 14.99 | 15.89 | 15.89 | 16.28 | 14.73 | 127.98M |
| September 16, 2025 | 14.45 | 14.85 | 14.85 | 15 | 14.34 | 80.06M |
| September 15, 2025 | 14.39 | 14.36 | 14.36 | 14.55 | 14.28 | 31.98M |
| September 12, 2025 | 14.31 | 14.34 | 14.34 | 14.58 | 14.18 | 39.26M |
| September 11, 2025 | 13.95 | 14.33 | 14.33 | 14.39 | 13.85 | 45.38M |
| September 10, 2025 | 13.99 | 14.05 | 14.05 | 14.25 | 13.88 | 29.53M |
| September 09, 2025 | 14.25 | 13.89 | 13.89 | 14.25 | 13.86 | 31.33M |
| September 08, 2025 | 14.15 | 14.29 | 14.29 | 14.4 | 14.08 | 30.84M |
| September 05, 2025 | 13.89 | 14.22 | 14.22 | 14.28 | 13.64 | 41.03M |
| September 04, 2025 | 14.29 | 13.89 | 13.89 | 14.59 | 13.62 | 44.3M |
| September 03, 2025 | 14.68 | 14.1 | 14.1 | 14.79 | 14.09 | 40.13M |
| September 02, 2025 | 15.2 | 14.61 | 14.61 | 15.26 | 14.5 | 54.59M |
| September 01, 2025 | 14.85 | 15.19 | 15.19 | 15.28 | 14.75 | 70.3M |
| August 29, 2025 | 14.9 | 14.65 | 14.65 | 15.02 | 14.6 | 55.39M |
| August 28, 2025 | 15 | 14.92 | 14.92 | 15.21 | 14.41 | 100.04M |
| August 27, 2025 | 16 | 15.55 | 15.55 | 16.38 | 15.55 | 104.93M |
| August 26, 2025 | 15.56 | 16.3 | 16.3 | 16.58 | 15.48 | 145.92M |
| August 25, 2025 | 15.64 | 15.67 | 15.67 | 16.05 | 15.55 | 100.72M |
| August 22, 2025 | 16 | 15.92 | 15.92 | 16.7 | 15.51 | 129.8M |
| August 21, 2025 | 15.88 | 16.6 | 16.6 | 16.8 | 15.08 | 163.81M |
| August 20, 2025 | 17.46 | 16.25 | 16.25 | 17.72 | 16.19 | 187.32M |
| August 19, 2025 | 17.75 | 17.99 | 17.99 | 18.61 | 17.58 | 214.56M |
| August 18, 2025 | 17.69 | 17.02 | 17.02 | 17.76 | 16.59 | 189.59M |
| August 15, 2025 | 18 | 17.5 | 17.5 | 18.3 | 16.65 | 205.89M |
| August 14, 2025 | 18.52 | 17.4 | 17.4 | 18.72 | 17.17 | 222.98M |
| August 13, 2025 | 17.54 | 19.07 | 19.07 | 19.07 | 16.86 | 270.47M |
| August 12, 2025 | 15.12 | 17.34 | 17.34 | 17.34 | 15.11 | 289.09M |
| August 11, 2025 | 15.99 | 15.76 | 15.76 | 16.69 | 15.21 | 242.39M |
| August 08, 2025 | 15.61 | 15.31 | 15.31 | 16.28 | 14.63 | 235.91M |
| August 07, 2025 | 15.2 | 15.61 | 15.61 | 15.61 | 15.2 | 171.19M |
| August 06, 2025 | 13.02 | 14.19 | 14.19 | 14.19 | 12.67 | 222.53M |
| August 05, 2025 | 12.82 | 12.9 | 12.9 | 12.9 | 12.72 | 79.23M |
| August 04, 2025 | 10.61 | 11.73 | 11.73 | 11.73 | 10.47 | 141.55M |
| August 01, 2025 | 10.74 | 10.66 | 10.66 | 10.95 | 10.58 | 57.74M |
| July 31, 2025 | 10.67 | 10.61 | 10.61 | 10.99 | 10.53 | 56.34M |
| July 30, 2025 | 10.86 | 10.69 | 10.67 | 11 | 10.65 | 71.34M |
| July 29, 2025 | 10.48 | 11.08 | 11.08 | 11.12 | 10.37 | 137.09M |
| July 28, 2025 | 10 | 10.96 | 10.96 | 11.09 | 10 | 158.36M |
| July 25, 2025 | 9.7 | 10.08 | 10.08 | 10.65 | 9.7 | 80.79M |
| July 24, 2025 | 9.55 | 9.69 | 9.69 | 9.97 | 9.53 | 43.54M |
| July 23, 2025 | 9.5 | 9.4 | 9.4 | 9.53 | 9.39 | 18.69M |
| July 22, 2025 | 9.57 | 9.55 | 9.55 | 9.62 | 9.46 | 21.87M |
| July 21, 2025 | 9.46 | 9.62 | 9.62 | 9.64 | 9.43 | 27.48M |
| July 18, 2025 | 9.52 | 9.46 | 9.46 | 9.57 | 9.41 | 19.47M |
| July 17, 2025 | 9.41 | 9.51 | 9.51 | 9.57 | 9.3 | 28.53M |
| July 16, 2025 | 9.36 | 9.42 | 9.42 | 9.48 | 9.33 | 25.88M |
| July 15, 2025 | 9.51 | 9.4 | 9.4 | 9.69 | 9.27 | 41.35M |
| July 14, 2025 | 9.34 | 9.28 | 9.28 | 9.44 | 9.2 | 16.02M |
| July 11, 2025 | 9.25 | 9.28 | 9.28 | 9.32 | 9.14 | 14.97M |
| July 10, 2025 | 9.33 | 9.25 | 9.25 | 9.37 | 9.2 | 14.73M |
| July 09, 2025 | 9.34 | 9.3 | 9.3 | 9.53 | 9.28 | 25.8M |
| July 08, 2025 | 9.1 | 9.42 | 9.42 | 9.47 | 9.07 | 38.53M |
| July 07, 2025 | 9.06 | 9.12 | 9.12 | 9.18 | 9.02 | 11.23M |