13.05
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.52 | 13.06 | 13.06 | 13.96 | 12.93 | 61.7M |
| October 16, 2025 | 13.66 | 13.42 | 13.42 | 13.76 | 13.36 | 42.87M |
| October 15, 2025 | 13.75 | 13.65 | 13.65 | 13.8 | 13.32 | 46.29M |
| October 14, 2025 | 13.94 | 13.64 | 13.64 | 14.24 | 13.48 | 85.32M |
| October 13, 2025 | 13.15 | 13.64 | 13.64 | 13.73 | 13.15 | 62.44M |
| October 10, 2025 | 14.03 | 13.73 | 13.73 | 14.17 | 13.66 | 76.63M |
| October 09, 2025 | 13.86 | 14.18 | 14.18 | 14.35 | 13.69 | 102.33M |
| September 30, 2025 | 13.23 | 13.46 | 13.46 | 13.6 | 13.11 | 72.22M |
| September 29, 2025 | 12.51 | 13.16 | 13.16 | 13.22 | 12.43 | 68.43M |
| September 26, 2025 | 12.55 | 12.4 | 12.4 | 12.86 | 12.38 | 35.56M |
| September 25, 2025 | 12.81 | 12.64 | 12.64 | 12.96 | 12.55 | 38.31M |
| September 24, 2025 | 12.27 | 12.7 | 12.7 | 12.77 | 12.16 | 41.55M |
| September 23, 2025 | 12.56 | 12.27 | 12.27 | 12.66 | 12.1 | 48.69M |
| September 22, 2025 | 12.98 | 12.66 | 12.66 | 13.1 | 12.48 | 41.12M |
| September 19, 2025 | 12.72 | 12.84 | 12.84 | 13.06 | 12.72 | 42.55M |
| September 18, 2025 | 13.05 | 12.76 | 12.76 | 13.14 | 12.61 | 70.77M |
| September 17, 2025 | 13.34 | 13.24 | 13.24 | 13.35 | 13.1 | 57.82M |
| September 16, 2025 | 13.68 | 13.34 | 13.34 | 13.68 | 12.97 | 76.91M |
| September 15, 2025 | 13.61 | 13.52 | 13.52 | 14.15 | 13.5 | 95.32M |
| September 12, 2025 | 13.23 | 13.61 | 13.61 | 13.88 | 13.18 | 106.57M |
| September 11, 2025 | 13.3 | 13.22 | 13.22 | 13.42 | 13.13 | 67.11M |
| September 10, 2025 | 13.08 | 13.29 | 13.29 | 13.45 | 12.9 | 70.81M |
| September 09, 2025 | 13.14 | 13.42 | 13.42 | 13.73 | 13.06 | 117.48M |
| September 08, 2025 | 12.88 | 13.13 | 13.13 | 13.15 | 12.67 | 92.25M |
| September 05, 2025 | 12.01 | 12.84 | 12.84 | 12.86 | 11.97 | 85.88M |
| September 04, 2025 | 12.52 | 12 | 12 | 12.88 | 11.73 | 79.87M |
| September 03, 2025 | 13.02 | 12.6 | 12.6 | 13.08 | 12.51 | 63.77M |
| September 02, 2025 | 13.13 | 12.99 | 12.99 | 13.34 | 12.83 | 93.22M |
| September 01, 2025 | 12.58 | 13.05 | 13.05 | 13.31 | 12.39 | 104.54M |
| August 29, 2025 | 12.18 | 12.4 | 12.4 | 12.56 | 12.1 | 54.39M |
| August 28, 2025 | 12.01 | 12.18 | 12.18 | 12.29 | 11.82 | 42.9M |
| August 27, 2025 | 12.61 | 12.1 | 12.1 | 12.63 | 12.08 | 68.14M |
| August 26, 2025 | 12.52 | 12.61 | 12.61 | 12.94 | 12.45 | 77.46M |
| August 25, 2025 | 12.33 | 12.33 | 12.33 | 12.49 | 12.21 | 49.51M |
| August 22, 2025 | 12.25 | 12.21 | 12.21 | 12.43 | 12.11 | 40.07M |
| August 21, 2025 | 12.46 | 12.29 | 12.29 | 12.82 | 12.25 | 66.3M |
| August 20, 2025 | 11.98 | 12.21 | 12.21 | 12.38 | 11.87 | 51.27M |
| August 19, 2025 | 11.98 | 12.02 | 12.02 | 12.16 | 11.81 | 41.07M |
| August 18, 2025 | 11.95 | 12.01 | 12.01 | 12.08 | 11.87 | 37.88M |
| August 15, 2025 | 11.69 | 11.89 | 11.89 | 11.92 | 11.64 | 26.61M |
| August 14, 2025 | 12 | 11.69 | 11.69 | 12.05 | 11.65 | 36.61M |
| August 13, 2025 | 11.95 | 12.04 | 12.04 | 12.08 | 11.89 | 39.66M |
| August 12, 2025 | 11.95 | 11.97 | 11.97 | 12.17 | 11.73 | 42.29M |
| August 11, 2025 | 12.3 | 12.06 | 12.06 | 12.42 | 11.8 | 67.54M |
| August 08, 2025 | 11.49 | 11.7 | 11.7 | 11.76 | 11.41 | 39.45M |
| August 07, 2025 | 11.57 | 11.47 | 11.47 | 11.58 | 11.27 | 32.76M |
| August 06, 2025 | 11.69 | 11.5 | 11.5 | 11.69 | 11.44 | 35.55M |
| August 05, 2025 | 11.7 | 11.69 | 11.69 | 11.76 | 11.64 | 19.9M |
| August 04, 2025 | 11.62 | 11.7 | 11.7 | 11.7 | 11.5 | 21.63M |
| August 01, 2025 | 11.75 | 11.65 | 11.65 | 11.85 | 11.63 | 20.05M |
| July 31, 2025 | 12.01 | 11.75 | 11.75 | 12.07 | 11.66 | 45.5M |
| July 30, 2025 | 12.24 | 12.14 | 12.14 | 12.44 | 12.01 | 38.91M |
| July 29, 2025 | 12.18 | 12.24 | 12.24 | 12.33 | 12.07 | 36.58M |
| July 28, 2025 | 12.3 | 12.27 | 12.27 | 12.36 | 12.02 | 45.56M |
| July 25, 2025 | 12.75 | 12.45 | 12.45 | 13.04 | 12.38 | 79.6M |
| July 24, 2025 | 11.75 | 12.84 | 12.84 | 12.98 | 11.75 | 117.31M |
| July 23, 2025 | 12.5 | 11.95 | 11.95 | 12.56 | 11.92 | 117.13M |
| July 22, 2025 | 11.9 | 12.94 | 12.88 | 12.94 | 11.65 | 158.48M |
| July 21, 2025 | 11.65 | 11.76 | 11.71 | 11.89 | 11.38 | 89.39M |
| July 18, 2025 | 10.75 | 11.02 | 11.02 | 11.07 | 10.72 | 38.33M |
