13.26
+0.03(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.68 | 13.23 | 13.23 | 13.71 | 13.18 | 14.29M |
| October 16, 2025 | 13.84 | 13.68 | 13.68 | 13.91 | 13.65 | 11.72M |
| October 15, 2025 | 13.8 | 13.84 | 13.84 | 13.88 | 13.57 | 12.3M |
| October 14, 2025 | 14.34 | 13.83 | 13.83 | 14.39 | 13.76 | 25.44M |
| October 13, 2025 | 13.8 | 14.37 | 14.37 | 14.4 | 13.7 | 22.9M |
| October 10, 2025 | 14.62 | 14.19 | 14.19 | 14.63 | 14.12 | 23.88M |
| October 09, 2025 | 14.26 | 14.71 | 14.71 | 14.83 | 14.26 | 36.84M |
| September 30, 2025 | 14.13 | 14.22 | 14.22 | 14.35 | 14.13 | 14.54M |
| September 29, 2025 | 14.02 | 14.2 | 14.2 | 14.36 | 13.81 | 17M |
| September 26, 2025 | 14.48 | 14.06 | 14.06 | 14.51 | 14.05 | 21.68M |
| September 25, 2025 | 14.45 | 14.58 | 14.58 | 14.69 | 14.3 | 29.67M |
| September 24, 2025 | 14.21 | 14.5 | 14.5 | 14.57 | 14.1 | 30.52M |
| September 23, 2025 | 14.24 | 14.21 | 14.21 | 14.44 | 13.83 | 20.96M |
| September 22, 2025 | 13.81 | 14.09 | 14.09 | 14.18 | 13.8 | 14.61M |
| September 19, 2025 | 14.11 | 13.86 | 13.86 | 14.23 | 13.8 | 20.02M |
| September 18, 2025 | 14.15 | 14.12 | 14.12 | 14.55 | 13.99 | 30.44M |
| September 17, 2025 | 14.15 | 14.15 | 14.15 | 14.57 | 14.05 | 30.51M |
| September 16, 2025 | 14.21 | 14.24 | 14.24 | 14.36 | 14.03 | 22.19M |
| September 15, 2025 | 15.3 | 14.41 | 14.41 | 15.3 | 14.4 | 34.43M |
| September 12, 2025 | 14.26 | 14.4 | 14.4 | 14.72 | 14.21 | 25.24M |
| September 11, 2025 | 13.75 | 14.42 | 14.42 | 14.68 | 13.72 | 35.67M |
| September 10, 2025 | 13.63 | 13.79 | 13.79 | 13.98 | 13.6 | 13.31M |
| September 09, 2025 | 13.98 | 13.71 | 13.71 | 13.98 | 13.66 | 15.04M |
| September 08, 2025 | 13.75 | 14.11 | 14.11 | 14.2 | 13.52 | 25.05M |
| September 05, 2025 | 13.48 | 13.73 | 13.73 | 13.74 | 13.33 | 16.44M |
| September 04, 2025 | 13.96 | 13.4 | 13.4 | 14.15 | 13.2 | 23.87M |
| September 03, 2025 | 14.4 | 13.94 | 13.94 | 14.4 | 13.88 | 22.18M |
| September 02, 2025 | 14.46 | 14.19 | 14.19 | 14.5 | 14.15 | 24.93M |
| September 01, 2025 | 14.78 | 14.54 | 14.54 | 14.92 | 14.41 | 28.68M |
| August 29, 2025 | 14.99 | 14.65 | 14.65 | 15.07 | 14.55 | 36M |
| August 28, 2025 | 14.8 | 15.16 | 15.16 | 15.37 | 14.71 | 64.53M |
| August 27, 2025 | 14.5 | 14.34 | 14.34 | 15.08 | 14.34 | 46.28M |
| August 26, 2025 | 14.89 | 14.83 | 14.83 | 15.38 | 14.75 | 60.28M |
| August 25, 2025 | 14.41 | 14.61 | 14.61 | 14.95 | 14.41 | 50.53M |
| August 22, 2025 | 14.05 | 14.36 | 14.36 | 14.49 | 13.95 | 34.61M |
| August 21, 2025 | 14.22 | 14.09 | 14.09 | 14.25 | 14 | 21.19M |
| August 20, 2025 | 14.14 | 14.23 | 14.23 | 14.25 | 14.01 | 25.49M |
| August 19, 2025 | 14.34 | 14.15 | 14.15 | 14.36 | 14 | 36.31M |
| August 18, 2025 | 14.54 | 14.39 | 14.39 | 14.98 | 14.25 | 61.63M |
| August 15, 2025 | 14.01 | 14.53 | 14.53 | 14.66 | 13.98 | 61.76M |
| August 14, 2025 | 13.9 | 14.11 | 14.11 | 14.71 | 13.72 | 65.95M |
| August 13, 2025 | 13.93 | 13.88 | 13.88 | 14.22 | 13.84 | 48.37M |
| August 12, 2025 | 13.9 | 14.05 | 14.05 | 14.29 | 13.4 | 84.57M |
| August 11, 2025 | 12.68 | 13.96 | 13.96 | 13.96 | 12.64 | 63.62M |
| August 08, 2025 | 12.71 | 12.69 | 12.69 | 12.72 | 12.56 | 10.23M |
| August 07, 2025 | 12.61 | 12.74 | 12.74 | 12.85 | 12.6 | 18.33M |
| August 06, 2025 | 12.51 | 12.64 | 12.64 | 12.66 | 12.46 | 9.47M |
| August 05, 2025 | 12.5 | 12.5 | 12.5 | 12.56 | 12.44 | 5.73M |
| August 04, 2025 | 12.3 | 12.44 | 12.44 | 12.45 | 12.28 | 6.16M |
| August 01, 2025 | 12.4 | 12.35 | 12.35 | 12.48 | 12.28 | 6.12M |
| July 31, 2025 | 12.56 | 12.4 | 12.4 | 12.65 | 12.35 | 9.95M |
| July 30, 2025 | 12.63 | 12.58 | 12.58 | 12.73 | 12.49 | 9.22M |
| July 29, 2025 | 12.6 | 12.64 | 12.64 | 12.64 | 12.51 | 8.46M |
| July 28, 2025 | 12.72 | 12.57 | 12.57 | 12.73 | 12.55 | 8.95M |
| July 25, 2025 | 12.54 | 12.67 | 12.67 | 12.68 | 12.5 | 12.94M |
| July 24, 2025 | 12.43 | 12.53 | 12.53 | 12.53 | 12.4 | 7.25M |
| July 23, 2025 | 12.54 | 12.43 | 12.43 | 12.55 | 12.39 | 9.4M |
| July 22, 2025 | 12.45 | 12.54 | 12.54 | 12.56 | 12.44 | 10.04M |
| July 21, 2025 | 12.43 | 12.48 | 12.48 | 12.49 | 12.38 | 6.54M |
| July 18, 2025 | 12.42 | 12.43 | 12.43 | 12.48 | 12.38 | 5.23M |