13.13
+0.19(+1.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.96 | 13.13 | 13.13 | 13.2 | 12.72 | 7.74M |
September 26, 2025 | 13.13 | 12.94 | 12.94 | 13.2 | 12.91 | 8.71M |
September 25, 2025 | 13.08 | 13.21 | 13.21 | 13.32 | 12.9 | 10.87M |
September 24, 2025 | 12.75 | 13.07 | 13.07 | 13.1 | 12.63 | 11.63M |
September 23, 2025 | 13.59 | 12.9 | 12.9 | 13.59 | 12.61 | 17.78M |
September 22, 2025 | 13.91 | 13.33 | 13.33 | 14.54 | 13.32 | 19.54M |
September 19, 2025 | 14.09 | 13.61 | 13.61 | 14.2 | 13.48 | 23.3M |
September 18, 2025 | 15.12 | 14.38 | 14.38 | 16.11 | 14.2 | 33.46M |
September 17, 2025 | 15.2 | 14.82 | 14.82 | 15.62 | 14.72 | 24.72M |
September 16, 2025 | 14.78 | 15.17 | 15.17 | 15.35 | 14.63 | 24.66M |
September 15, 2025 | 15 | 14.78 | 14.78 | 15.22 | 14.6 | 25.94M |
September 12, 2025 | 15.32 | 15.01 | 15.01 | 16.3 | 14.97 | 50.54M |
September 11, 2025 | 13.8 | 15.03 | 15.03 | 15.03 | 13.75 | 38.09M |
September 10, 2025 | 13.05 | 13.66 | 13.66 | 13.78 | 13.03 | 26.05M |
September 09, 2025 | 12.96 | 12.99 | 12.99 | 13.12 | 12.88 | 8.56M |
September 08, 2025 | 13.01 | 13 | 13 | 13.19 | 12.83 | 8.07M |
September 05, 2025 | 13.23 | 13.09 | 13.09 | 13.24 | 12.66 | 13.03M |
September 04, 2025 | 12.58 | 13.19 | 13.19 | 13.3 | 12.54 | 18.97M |
September 03, 2025 | 12.93 | 12.58 | 12.58 | 13.15 | 12.51 | 9.35M |
September 02, 2025 | 13.05 | 12.95 | 12.95 | 13.2 | 12.86 | 9.1M |
September 01, 2025 | 12.8 | 13.04 | 13.04 | 13.33 | 12.72 | 12.03M |
August 29, 2025 | 12.96 | 12.87 | 12.87 | 13.15 | 12.78 | 10.8M |
August 28, 2025 | 13.02 | 12.95 | 12.95 | 13.24 | 12.68 | 12.57M |
August 27, 2025 | 13.42 | 13.08 | 13.08 | 13.5 | 13.07 | 13.95M |
August 26, 2025 | 13.52 | 13.41 | 13.41 | 13.6 | 13.35 | 13.32M |
August 25, 2025 | 13.41 | 13.68 | 13.68 | 13.78 | 13.09 | 21.51M |
August 22, 2025 | 13.4 | 13.33 | 13.33 | 13.61 | 13.14 | 16.98M |
August 21, 2025 | 13.2 | 13.69 | 13.69 | 14.1 | 13.01 | 25.34M |
August 20, 2025 | 12.8 | 13.29 | 13.29 | 13.79 | 12.72 | 21.37M |
August 19, 2025 | 12.65 | 12.8 | 12.8 | 12.8 | 12.53 | 8.27M |
August 18, 2025 | 12.64 | 12.65 | 12.65 | 12.74 | 12.55 | 6.8M |
August 15, 2025 | 12.45 | 12.59 | 12.59 | 12.62 | 12.41 | 6.19M |
August 14, 2025 | 12.71 | 12.47 | 12.47 | 12.77 | 12.47 | 9.93M |
August 13, 2025 | 12.91 | 12.73 | 12.73 | 13.1 | 12.67 | 9.62M |
August 12, 2025 | 12.83 | 12.74 | 12.74 | 12.92 | 12.7 | 8.1M |
August 11, 2025 | 12.72 | 12.8 | 12.8 | 12.92 | 12.6 | 10.44M |
August 08, 2025 | 12.97 | 12.77 | 12.77 | 12.97 | 12.63 | 13.43M |
August 07, 2025 | 12.59 | 12.86 | 12.86 | 12.93 | 12.48 | 18.43M |
August 06, 2025 | 12.61 | 12.52 | 12.52 | 12.86 | 12.5 | 18.26M |
August 05, 2025 | 12.32 | 12.76 | 12.76 | 13.55 | 12.32 | 29.19M |
August 04, 2025 | 12.17 | 12.32 | 12.32 | 12.41 | 12.04 | 7.5M |
August 01, 2025 | 12 | 12.22 | 12.22 | 12.26 | 11.97 | 6.07M |
July 31, 2025 | 12.18 | 12.03 | 12.03 | 12.19 | 11.96 | 5.64M |
July 30, 2025 | 12.1 | 12.27 | 12.27 | 12.32 | 12.1 | 6.53M |
July 29, 2025 | 12.2 | 12.15 | 12.15 | 12.26 | 11.98 | 4.55M |
July 28, 2025 | 12.2 | 12.22 | 12.22 | 12.26 | 12.16 | 3.81M |
July 25, 2025 | 12.22 | 12.18 | 12.18 | 12.32 | 12.16 | 4.23M |
July 24, 2025 | 12.1 | 12.25 | 12.25 | 12.28 | 12.1 | 5.04M |
July 23, 2025 | 12.13 | 12.11 | 12.11 | 12.29 | 12.09 | 5.73M |
July 22, 2025 | 12.13 | 12.12 | 12.12 | 12.15 | 12.06 | 4.12M |
July 21, 2025 | 11.98 | 12.12 | 12.12 | 12.15 | 11.94 | 5.97M |
July 18, 2025 | 12.1 | 11.98 | 11.98 | 12.15 | 11.9 | 4.72M |
July 17, 2025 | 12.05 | 12.01 | 12.01 | 12.24 | 11.98 | 6.28M |
July 16, 2025 | 11.86 | 12.05 | 12.05 | 12.05 | 11.85 | 4.1M |
July 15, 2025 | 12.09 | 11.87 | 11.87 | 12.14 | 11.77 | 5.07M |
July 14, 2025 | 11.99 | 12.1 | 12.1 | 12.25 | 11.94 | 5.01M |
July 11, 2025 | 11.86 | 11.99 | 11.99 | 12.03 | 11.82 | 6.41M |
July 10, 2025 | 12.02 | 12.12 | 12.12 | 12.13 | 11.98 | 3.7M |
July 09, 2025 | 12.1 | 12.04 | 12.04 | 12.14 | 12.02 | 4.43M |
July 08, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12 | 4.55M |