13.65
-0.26(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.9 | 13.65 | 13.65 | 13.92 | 13.63 | 3.53M |
| October 16, 2025 | 13.85 | 13.91 | 13.91 | 14.1 | 13.74 | 3.82M |
| October 15, 2025 | 13.86 | 13.87 | 13.87 | 13.9 | 13.77 | 2.36M |
| October 14, 2025 | 13.88 | 13.82 | 13.82 | 13.98 | 13.8 | 3.02M |
| October 13, 2025 | 13.7 | 13.88 | 13.88 | 13.89 | 13.5 | 3.62M |
| October 10, 2025 | 13.88 | 14.01 | 14.01 | 14.01 | 13.8 | 3.16M |
| October 09, 2025 | 14.05 | 13.88 | 13.88 | 14.05 | 13.8 | 3.96M |
| September 30, 2025 | 14.07 | 13.99 | 13.99 | 14.11 | 13.94 | 4.07M |
| September 29, 2025 | 14.14 | 14.02 | 14.02 | 14.18 | 14 | 3.99M |
| September 26, 2025 | 14.01 | 14.13 | 14.13 | 14.28 | 13.91 | 5.51M |
| September 25, 2025 | 14.31 | 14.12 | 14.12 | 14.4 | 14.09 | 6.63M |
| September 24, 2025 | 14.23 | 14.36 | 14.36 | 14.45 | 14.01 | 8.76M |
| September 23, 2025 | 15.01 | 14.68 | 14.68 | 15.55 | 14.68 | 16.02M |
| September 22, 2025 | 14.12 | 14.21 | 14.21 | 14.32 | 14 | 3.76M |
| September 19, 2025 | 13.91 | 14.13 | 14.13 | 14.29 | 13.91 | 4.96M |
| September 18, 2025 | 14.18 | 13.92 | 13.92 | 14.28 | 13.91 | 5.08M |
| September 17, 2025 | 14.28 | 14.24 | 14.24 | 14.38 | 14.21 | 3.29M |
| September 16, 2025 | 14.38 | 14.28 | 14.28 | 14.39 | 14.22 | 2.81M |
| September 15, 2025 | 14.49 | 14.39 | 14.39 | 14.53 | 14.3 | 3.98M |
| September 12, 2025 | 14.25 | 14.59 | 14.59 | 14.61 | 14.18 | 6.01M |
| September 11, 2025 | 14.21 | 14.26 | 14.26 | 14.27 | 14.02 | 4M |
| September 10, 2025 | 14.22 | 14.22 | 14.22 | 14.27 | 14.15 | 2.58M |
| September 09, 2025 | 14.33 | 14.22 | 14.22 | 14.39 | 14.15 | 3.8M |
| September 08, 2025 | 14.43 | 14.39 | 14.39 | 14.45 | 14.28 | 3.23M |
| September 05, 2025 | 14.29 | 14.42 | 14.42 | 14.46 | 14.13 | 4.07M |
| September 04, 2025 | 14.37 | 14.23 | 14.23 | 14.49 | 14.15 | 5.14M |
| September 03, 2025 | 14.86 | 14.51 | 14.51 | 15.03 | 14.44 | 5.76M |
| September 02, 2025 | 14.7 | 14.96 | 14.96 | 15.22 | 14.27 | 10.75M |
| September 01, 2025 | 14.73 | 14.66 | 14.66 | 14.73 | 14.54 | 4.79M |
| August 29, 2025 | 14.86 | 14.74 | 14.74 | 14.86 | 14.7 | 4.43M |
| August 28, 2025 | 14.97 | 14.9 | 14.9 | 15.13 | 14.62 | 7.05M |
| August 27, 2025 | 15.42 | 15.02 | 15.02 | 15.5 | 15.02 | 9.18M |
| August 26, 2025 | 15.25 | 15.47 | 15.47 | 15.53 | 15.21 | 8M |
| August 25, 2025 | 15.35 | 15.3 | 15.3 | 15.39 | 15.2 | 5.59M |
| August 22, 2025 | 15.27 | 15.32 | 15.32 | 15.35 | 15.13 | 5.58M |
| August 21, 2025 | 15.27 | 15.26 | 15.26 | 15.32 | 15.21 | 4.35M |
| August 20, 2025 | 15.15 | 15.27 | 15.27 | 15.28 | 15.07 | 4.39M |
| August 19, 2025 | 15.37 | 15.19 | 15.19 | 15.39 | 15.17 | 5.68M |
| August 18, 2025 | 15.27 | 15.36 | 15.36 | 15.44 | 15.16 | 7.4M |
| August 15, 2025 | 15 | 15.3 | 15.3 | 15.3 | 14.91 | 6.3M |
| August 14, 2025 | 15.36 | 15 | 15 | 15.36 | 15 | 6.27M |
| August 13, 2025 | 15.22 | 15.26 | 15.26 | 15.32 | 15.16 | 4.92M |
| August 12, 2025 | 15.44 | 15.25 | 15.25 | 15.52 | 15.2 | 6.69M |
| August 11, 2025 | 15.59 | 15.45 | 15.45 | 15.63 | 15.39 | 6.71M |
| August 08, 2025 | 15.64 | 15.58 | 15.58 | 15.78 | 15.55 | 6.45M |
| August 07, 2025 | 15.58 | 15.71 | 15.71 | 15.76 | 15.55 | 8.22M |
| August 06, 2025 | 15.53 | 15.63 | 15.63 | 15.76 | 15.47 | 7.16M |
| August 05, 2025 | 15.39 | 15.53 | 15.53 | 15.58 | 15.37 | 6.9M |
| August 04, 2025 | 15.38 | 15.47 | 15.47 | 15.69 | 15.26 | 7.67M |
| August 01, 2025 | 15.7 | 15.35 | 15.35 | 15.92 | 15.35 | 8.3M |
| July 31, 2025 | 15.62 | 15.76 | 15.76 | 15.99 | 15.52 | 11.42M |
| July 30, 2025 | 15.52 | 15.8 | 15.8 | 16.22 | 15.52 | 15.16M |
| July 29, 2025 | 15.2 | 15.84 | 15.84 | 16.51 | 15.08 | 19.69M |
| July 28, 2025 | 15.24 | 15.19 | 15.19 | 15.36 | 15.16 | 5.72M |
| July 25, 2025 | 15.12 | 15.27 | 15.27 | 15.75 | 15.08 | 9.89M |
| July 24, 2025 | 15.01 | 15.19 | 15.19 | 15.2 | 15.01 | 6.01M |
| July 23, 2025 | 15.46 | 15.15 | 15.15 | 15.61 | 15.12 | 9.68M |
| July 22, 2025 | 15.05 | 15.51 | 15.51 | 15.85 | 15.03 | 12.94M |
| July 21, 2025 | 14.7 | 15.09 | 15.09 | 15.3 | 14.65 | 10.59M |
| July 18, 2025 | 14.5 | 14.7 | 14.7 | 14.87 | 14.44 | 6.12M |