13.40
+0.07(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.6 | 13.41 | 13.41 | 13.68 | 13.37 | 3.77M |
| September 25, 2025 | 13.5 | 13.56 | 13.56 | 13.79 | 13.5 | 4.74M |
| September 24, 2025 | 13.24 | 13.54 | 13.54 | 13.55 | 13.16 | 5.01M |
| September 23, 2025 | 13.32 | 13.18 | 13.18 | 13.34 | 12.88 | 5.14M |
| September 22, 2025 | 13.51 | 13.31 | 13.31 | 13.59 | 13.27 | 6.46M |
| September 19, 2025 | 13.6 | 13.64 | 13.64 | 13.96 | 13.25 | 8.44M |
| September 18, 2025 | 13.7 | 13.45 | 13.45 | 13.7 | 13.32 | 8.58M |
| September 17, 2025 | 13.93 | 13.69 | 13.69 | 14.15 | 13.68 | 10.2M |
| September 16, 2025 | 13.55 | 13.86 | 13.86 | 14.24 | 13.31 | 16.01M |
| September 15, 2025 | 13 | 13.56 | 13.56 | 13.73 | 12.99 | 19.73M |
| September 12, 2025 | 12.81 | 12.84 | 12.84 | 13.14 | 12.65 | 13.71M |
| September 11, 2025 | 12.9 | 12.85 | 12.85 | 13.12 | 12.31 | 24.85M |
| September 10, 2025 | 12.29 | 13.13 | 13.13 | 13.45 | 12.2 | 28.06M |
| September 09, 2025 | 12.43 | 12.23 | 12.23 | 12.45 | 12.16 | 3.95M |
| September 08, 2025 | 12.47 | 12.43 | 12.43 | 12.54 | 12.28 | 4.38M |
| September 05, 2025 | 12.28 | 12.38 | 12.38 | 12.42 | 12.13 | 3.85M |
| September 04, 2025 | 12.33 | 12.27 | 12.27 | 12.55 | 12.08 | 4.51M |
| September 03, 2025 | 12.81 | 12.3 | 12.3 | 12.87 | 12.23 | 6.01M |
| September 02, 2025 | 12.65 | 12.73 | 12.73 | 12.86 | 12.36 | 6.45M |
| September 01, 2025 | 12.78 | 12.67 | 12.67 | 12.86 | 12.61 | 5.13M |
| August 29, 2025 | 12.78 | 12.78 | 12.78 | 12.99 | 12.7 | 6.46M |
| August 28, 2025 | 12.97 | 12.75 | 12.75 | 13.26 | 12.38 | 10.43M |
| August 27, 2025 | 13.34 | 12.88 | 12.88 | 13.34 | 12.87 | 8.86M |
| August 26, 2025 | 13.5 | 13.3 | 13.3 | 13.54 | 13.16 | 10.28M |
| August 25, 2025 | 13.93 | 13.55 | 13.55 | 14.51 | 13.48 | 14.54M |
| August 22, 2025 | 14.66 | 13.62 | 13.62 | 14.66 | 13.58 | 14.17M |
| August 21, 2025 | 14.6 | 14.4 | 14.4 | 15.12 | 14.22 | 13.99M |
| August 20, 2025 | 13.64 | 14.62 | 14.62 | 14.8 | 13.58 | 18.8M |
| August 19, 2025 | 13.3 | 13.64 | 13.64 | 13.75 | 13.12 | 10.45M |
| August 18, 2025 | 12.96 | 13.4 | 13.4 | 13.88 | 12.95 | 14.48M |
| August 15, 2025 | 12.37 | 12.76 | 12.76 | 12.86 | 12.37 | 4.97M |
| August 14, 2025 | 12.88 | 12.53 | 12.53 | 12.88 | 12.51 | 4.8M |
| August 13, 2025 | 12.88 | 12.86 | 12.86 | 12.93 | 12.74 | 3.4M |
| August 12, 2025 | 12.82 | 12.87 | 12.87 | 12.95 | 12.7 | 3.84M |
| August 11, 2025 | 13.1 | 12.85 | 12.85 | 13.1 | 12.83 | 5.3M |
| August 08, 2025 | 12.95 | 13.07 | 13.07 | 13.13 | 12.73 | 5.13M |
| August 07, 2025 | 12.8 | 12.88 | 12.88 | 13.14 | 12.73 | 6.09M |
| August 06, 2025 | 12.58 | 12.83 | 12.83 | 12.84 | 12.47 | 7.35M |
| August 05, 2025 | 12.63 | 12.54 | 12.54 | 12.72 | 12.5 | 3.66M |
| August 04, 2025 | 12.35 | 12.58 | 12.58 | 12.66 | 12.32 | 5.31M |
| August 01, 2025 | 12.73 | 12.38 | 12.38 | 12.73 | 12.27 | 8.05M |
| July 31, 2025 | 12.59 | 12.74 | 12.74 | 13.12 | 12.54 | 8.74M |
| July 30, 2025 | 12.68 | 12.7 | 12.7 | 12.79 | 12.46 | 5.52M |
| July 29, 2025 | 12.94 | 12.73 | 12.73 | 12.94 | 12.44 | 7.44M |
| July 28, 2025 | 12.62 | 12.95 | 12.95 | 12.97 | 12.56 | 6.67M |
| July 25, 2025 | 12.6 | 12.63 | 12.63 | 12.72 | 12.46 | 6.72M |
| July 24, 2025 | 12.54 | 12.57 | 12.57 | 12.84 | 12.4 | 9.2M |
| July 23, 2025 | 12.29 | 12.52 | 12.52 | 12.75 | 12.1 | 10.88M |
| July 22, 2025 | 12.25 | 12.28 | 12.28 | 12.47 | 12.13 | 9.09M |
| July 21, 2025 | 11.76 | 12.25 | 12.25 | 12.95 | 11.73 | 13.83M |
| July 18, 2025 | 11.87 | 11.77 | 11.77 | 11.89 | 11.72 | 4.13M |
| July 17, 2025 | 11.72 | 11.82 | 11.82 | 11.87 | 11.59 | 4.7M |
| July 16, 2025 | 11.51 | 11.73 | 11.73 | 11.79 | 11.48 | 6.69M |
| July 15, 2025 | 11.52 | 11.41 | 11.41 | 11.57 | 11.28 | 3.96M |
| July 14, 2025 | 11.49 | 11.57 | 11.57 | 11.58 | 11.33 | 5.05M |
| July 11, 2025 | 11.42 | 11.44 | 11.44 | 11.52 | 11.27 | 5.2M |
| July 10, 2025 | 11.43 | 11.35 | 11.35 | 11.45 | 11.22 | 2.45M |
| July 09, 2025 | 11.45 | 11.43 | 11.43 | 11.46 | 11.27 | 3.27M |
| July 08, 2025 | 11.17 | 11.38 | 11.38 | 11.48 | 11.09 | 4.03M |
| July 07, 2025 | 11.1 | 11.15 | 11.15 | 11.18 | 10.98 | 2.3M |
