13.65
-0.51(-3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.14 | 13.65 | 13.65 | 14.26 | 13.63 | 8.87M |
| October 16, 2025 | 14.44 | 14.16 | 14.16 | 14.57 | 14.1 | 8.8M |
| October 15, 2025 | 14.15 | 14.43 | 14.43 | 14.45 | 14.05 | 9.58M |
| October 14, 2025 | 14.39 | 14.23 | 14.23 | 14.57 | 14.18 | 11.01M |
| October 13, 2025 | 14.1 | 14.39 | 14.39 | 14.47 | 13.93 | 10.53M |
| October 10, 2025 | 14.44 | 14.42 | 14.42 | 14.53 | 14.23 | 12.62M |
| October 09, 2025 | 14.37 | 14.4 | 14.4 | 14.45 | 14.05 | 11.73M |
| September 30, 2025 | 13.98 | 14.37 | 14.37 | 14.39 | 13.96 | 14.21M |
| September 29, 2025 | 13.98 | 13.96 | 13.96 | 13.98 | 13.53 | 7.73M |
| September 26, 2025 | 13.99 | 13.9 | 13.9 | 14.19 | 13.87 | 10.81M |
| September 25, 2025 | 13.94 | 13.95 | 13.95 | 14.13 | 13.86 | 6.72M |
| September 24, 2025 | 13.66 | 13.95 | 13.95 | 13.98 | 13.52 | 7.62M |
| September 23, 2025 | 13.98 | 13.73 | 13.73 | 13.98 | 13.37 | 12.64M |
| September 22, 2025 | 14.17 | 14.01 | 14.01 | 14.17 | 13.82 | 8.33M |
| September 19, 2025 | 14.02 | 14.07 | 14.07 | 14.33 | 13.97 | 11.58M |
| September 18, 2025 | 14.08 | 14 | 14 | 14.41 | 13.91 | 15.88M |
| September 17, 2025 | 14.16 | 14.07 | 14.07 | 14.17 | 13.99 | 7.26M |
| September 16, 2025 | 14.08 | 14.16 | 14.16 | 14.18 | 13.91 | 8.83M |
| September 15, 2025 | 14.36 | 14.08 | 14.08 | 14.38 | 13.99 | 9.6M |
| September 12, 2025 | 14.21 | 14.08 | 14.08 | 14.34 | 14.06 | 11.16M |
| September 11, 2025 | 13.95 | 14.15 | 14.15 | 14.24 | 13.85 | 11.61M |
| September 10, 2025 | 13.84 | 13.94 | 13.94 | 14.09 | 13.8 | 9.16M |
| September 09, 2025 | 14.1 | 13.81 | 13.81 | 14.32 | 13.78 | 12.36M |
| September 08, 2025 | 13.9 | 14.09 | 14.09 | 14.1 | 13.77 | 10.64M |
| September 05, 2025 | 13.78 | 13.9 | 13.9 | 13.94 | 13.62 | 10.79M |
| September 04, 2025 | 14.12 | 13.78 | 13.78 | 14.23 | 13.55 | 16.46M |
| September 03, 2025 | 15.13 | 14.12 | 14.12 | 15.23 | 14.05 | 20.32M |
| September 02, 2025 | 15.64 | 15.11 | 15.11 | 15.64 | 14.92 | 16.23M |
| September 01, 2025 | 15.72 | 15.64 | 15.64 | 15.79 | 15.47 | 12.46M |
| August 29, 2025 | 15.68 | 15.82 | 15.82 | 15.89 | 15.48 | 18.87M |
| August 28, 2025 | 15.35 | 15.78 | 15.78 | 15.79 | 14.8 | 23.58M |
| August 27, 2025 | 16.07 | 15.36 | 15.36 | 16.16 | 15.34 | 24.92M |
| August 26, 2025 | 16.55 | 16.14 | 16.14 | 16.55 | 16.1 | 21.78M |
| August 25, 2025 | 16.11 | 16.56 | 16.56 | 16.58 | 15.95 | 34.83M |
| August 22, 2025 | 15.92 | 16.07 | 16.07 | 16.09 | 15.7 | 18.89M |
| August 21, 2025 | 15.96 | 15.93 | 15.93 | 16.13 | 15.85 | 17.01M |
| August 20, 2025 | 15.76 | 16.02 | 16.02 | 16.2 | 15.71 | 19.39M |
| August 19, 2025 | 16.3 | 15.92 | 15.92 | 16.3 | 15.88 | 24.25M |
| August 18, 2025 | 16.02 | 16.29 | 16.29 | 16.44 | 16 | 35.54M |
| August 15, 2025 | 16.4 | 16.17 | 16.17 | 16.47 | 15.78 | 40.72M |
| August 14, 2025 | 18.21 | 16.58 | 16.58 | 18.21 | 16.58 | 68.12M |
| August 13, 2025 | 16.36 | 18.42 | 18.42 | 18.48 | 16.33 | 81.95M |
| August 12, 2025 | 17 | 16.8 | 16.8 | 18.33 | 16.59 | 58.39M |
| August 11, 2025 | 16.18 | 17.12 | 17.12 | 17.4 | 16.11 | 46.17M |
| August 08, 2025 | 16.16 | 16.41 | 16.41 | 17.59 | 15.92 | 56.61M |
| August 07, 2025 | 15.51 | 16.29 | 16.29 | 16.3 | 15.06 | 51.03M |
| August 06, 2025 | 14.8 | 15.61 | 15.61 | 15.79 | 14.8 | 45.23M |
| August 05, 2025 | 14.68 | 15.01 | 15.01 | 15.16 | 14.59 | 38.26M |
| August 04, 2025 | 13.99 | 14.7 | 14.7 | 14.76 | 13.99 | 38.37M |
| August 01, 2025 | 14.15 | 14.15 | 14.15 | 14.31 | 13.57 | 31.22M |
| July 31, 2025 | 13.78 | 14.15 | 14.15 | 14.38 | 13.75 | 34.54M |
| July 30, 2025 | 14.16 | 13.9 | 13.9 | 14.38 | 13.75 | 25.81M |
| July 29, 2025 | 14 | 14.14 | 14.14 | 14.14 | 13.83 | 18.27M |
| July 28, 2025 | 13.85 | 14.01 | 14.01 | 14.1 | 13.85 | 16.9M |
| July 25, 2025 | 13.77 | 13.82 | 13.82 | 13.98 | 13.77 | 12.83M |
| July 24, 2025 | 13.61 | 13.84 | 13.84 | 13.96 | 13.6 | 17.14M |
| July 23, 2025 | 13.9 | 13.64 | 13.64 | 14.03 | 13.61 | 17.51M |
| July 22, 2025 | 13.75 | 13.97 | 13.97 | 14.16 | 13.75 | 25.21M |
| July 21, 2025 | 13.82 | 13.82 | 13.82 | 13.93 | 13.72 | 17.33M |
| July 18, 2025 | 13.49 | 13.93 | 13.93 | 13.99 | 13.49 | 29.4M |