13.78
-0.08(-0.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13.86 | 13.78 | 13.78 | 14.01 | 13.61 | 3.87M |
September 26, 2025 | 14.08 | 13.86 | 13.86 | 14.18 | 13.86 | 4.08M |
September 25, 2025 | 14.31 | 14.13 | 14.13 | 14.35 | 14.01 | 4.63M |
September 24, 2025 | 14.29 | 14.31 | 14.31 | 14.49 | 14.05 | 8.05M |
September 23, 2025 | 13.88 | 14.31 | 14.31 | 14.34 | 13.31 | 9.48M |
September 22, 2025 | 14.1 | 13.9 | 13.9 | 14.3 | 13.8 | 6.75M |
September 19, 2025 | 14 | 14.3 | 14.3 | 14.45 | 13.92 | 8.11M |
September 18, 2025 | 14.27 | 14.12 | 14.12 | 14.51 | 13.93 | 9.11M |
September 17, 2025 | 14.44 | 14.33 | 14.33 | 14.51 | 14.31 | 6.9M |
September 16, 2025 | 14.63 | 14.5 | 14.5 | 14.7 | 14.38 | 9.43M |
September 15, 2025 | 15.05 | 14.66 | 14.66 | 15.18 | 14.51 | 13.25M |
September 12, 2025 | 15.45 | 15.06 | 15.06 | 15.61 | 14.94 | 13.3M |
September 11, 2025 | 15.8 | 15.46 | 15.46 | 16.08 | 15.14 | 21.78M |
September 10, 2025 | 15.27 | 16.05 | 16.05 | 16.65 | 14.73 | 37.31M |
September 09, 2025 | 13.73 | 15.14 | 15.14 | 15.14 | 13.73 | 6.83M |
September 08, 2025 | 13.6 | 13.76 | 13.76 | 13.85 | 13.53 | 3.9M |
September 05, 2025 | 13.47 | 13.56 | 13.56 | 13.63 | 12.9 | 4.7M |
September 04, 2025 | 13.35 | 13.5 | 13.5 | 13.89 | 13.27 | 6.57M |
September 03, 2025 | 13.73 | 13.23 | 13.23 | 13.99 | 13.21 | 6.4M |
September 02, 2025 | 13.4 | 13.79 | 13.79 | 14.2 | 13.12 | 10.02M |
September 01, 2025 | 13.22 | 13.39 | 13.39 | 13.61 | 13.06 | 5.39M |
August 29, 2025 | 13.12 | 13.19 | 13.19 | 13.35 | 13.01 | 4.51M |
August 28, 2025 | 13.2 | 13.11 | 13.11 | 13.38 | 12.71 | 5.53M |
August 27, 2025 | 13.55 | 13.21 | 13.21 | 13.89 | 13.2 | 7.11M |
August 26, 2025 | 13.5 | 13.47 | 13.47 | 13.53 | 13.34 | 3.32M |
August 25, 2025 | 13.63 | 13.43 | 13.43 | 13.66 | 13.33 | 5.25M |
August 22, 2025 | 13.62 | 13.63 | 13.63 | 13.83 | 13.41 | 4.25M |
August 21, 2025 | 13.93 | 13.7 | 13.7 | 14.05 | 13.64 | 5.16M |
August 20, 2025 | 13.35 | 13.86 | 13.86 | 14.1 | 13.28 | 8.41M |
August 19, 2025 | 12.9 | 13.33 | 13.33 | 13.47 | 12.8 | 7.2M |
August 18, 2025 | 12.9 | 12.93 | 12.93 | 13.06 | 12.7 | 4.43M |
August 15, 2025 | 12.77 | 12.76 | 12.76 | 12.87 | 12.69 | 4.39M |
August 14, 2025 | 12.98 | 12.71 | 12.71 | 13.06 | 12.71 | 4.11M |
August 13, 2025 | 13.2 | 12.94 | 12.94 | 13.24 | 12.9 | 4.55M |
August 12, 2025 | 13.18 | 13.16 | 13.16 | 13.22 | 13.03 | 3.42M |
August 11, 2025 | 13.2 | 13.1 | 13.1 | 13.42 | 13.06 | 4.65M |
August 08, 2025 | 12.78 | 13.22 | 13.22 | 13.58 | 12.66 | 9.35M |
August 07, 2025 | 12.96 | 12.8 | 12.8 | 13.11 | 12.78 | 4.96M |
August 06, 2025 | 13.05 | 13.11 | 13.11 | 13.13 | 12.84 | 6.22M |
August 05, 2025 | 12.33 | 13.04 | 13.04 | 13.18 | 12.29 | 11.42M |
August 04, 2025 | 12.22 | 12.3 | 12.3 | 12.31 | 12.06 | 2.92M |
August 01, 2025 | 12.41 | 12.24 | 12.24 | 12.54 | 12.03 | 6.69M |
July 31, 2025 | 12.51 | 12.48 | 12.48 | 12.58 | 12.31 | 3.83M |
July 30, 2025 | 12.35 | 12.58 | 12.58 | 12.59 | 12.25 | 4.87M |
July 29, 2025 | 12.49 | 12.39 | 12.39 | 12.53 | 12.31 | 2.92M |
July 28, 2025 | 12.8 | 12.45 | 12.45 | 12.8 | 12.43 | 5.07M |
July 25, 2025 | 12.34 | 12.8 | 12.8 | 13 | 12.27 | 8.24M |
July 24, 2025 | 12.29 | 12.35 | 12.35 | 12.48 | 12.25 | 3.55M |
July 23, 2025 | 12.28 | 12.31 | 12.31 | 12.38 | 12.17 | 3.89M |
July 22, 2025 | 12.34 | 12.29 | 12.29 | 12.36 | 12.1 | 4.69M |
July 21, 2025 | 12.3 | 12.3 | 12.3 | 12.39 | 12.23 | 3.83M |
July 18, 2025 | 12.52 | 12.35 | 12.35 | 12.55 | 12.19 | 4.74M |
July 17, 2025 | 12.4 | 12.54 | 12.54 | 12.6 | 12.29 | 6.16M |
July 16, 2025 | 12.03 | 12.41 | 12.41 | 12.51 | 12.03 | 8.32M |
July 15, 2025 | 12.27 | 12.01 | 12.01 | 12.32 | 11.83 | 3.88M |
July 14, 2025 | 12.16 | 12.28 | 12.26 | 12.52 | 12.11 | 3.88M |
July 11, 2025 | 12.05 | 12.16 | 12.15 | 12.25 | 11.99 | 4.57M |
July 10, 2025 | 11.98 | 12.08 | 12.07 | 12.11 | 11.93 | 2.68M |
July 09, 2025 | 12.12 | 11.97 | 11.96 | 12.12 | 11.91 | 2.67M |
July 08, 2025 | 12.2 | 12.05 | 12.04 | 12.2 | 12.02 | 2.43M |