13.80
-0.02(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 13.79 | 13.8 | 13.8 | 14.19 | 13.71 | 39.73M |
| October 29, 2025 | 13.41 | 13.82 | 13.82 | 14.08 | 13.32 | 41.95M |
| October 28, 2025 | 13.67 | 13.5 | 13.5 | 13.83 | 13.4 | 37.71M |
| October 27, 2025 | 13.1 | 13.75 | 13.75 | 14.09 | 12.82 | 70.76M |
| October 24, 2025 | 13.14 | 13.27 | 13.27 | 13.35 | 13.04 | 40.78M |
| October 23, 2025 | 13.02 | 13.3 | 13.3 | 13.48 | 13 | 47.92M |
| October 22, 2025 | 13 | 13.14 | 13.14 | 13.24 | 12.9 | 38.96M |
| October 21, 2025 | 13.28 | 13.28 | 13.28 | 13.38 | 12.9 | 76.92M |
| October 20, 2025 | 13.33 | 13.69 | 13.69 | 13.69 | 13.09 | 73.56M |
| October 17, 2025 | 13.25 | 13.29 | 13.29 | 13.59 | 13.11 | 70.3M |
| October 16, 2025 | 12.5 | 13.29 | 13.29 | 13.37 | 12.44 | 87.07M |
| October 15, 2025 | 12.26 | 12.38 | 12.38 | 12.46 | 12.1 | 41.88M |
| October 14, 2025 | 11.98 | 12.25 | 12.25 | 12.39 | 11.85 | 51.36M |
| October 13, 2025 | 11.7 | 11.92 | 11.92 | 12.04 | 11.63 | 34.36M |
| October 10, 2025 | 11.65 | 11.9 | 11.9 | 12.08 | 11.57 | 45.98M |
| October 09, 2025 | 11.36 | 11.7 | 11.7 | 11.71 | 11.28 | 32.66M |
| September 30, 2025 | 11.37 | 11.36 | 11.36 | 11.44 | 11.2 | 19.28M |
| September 29, 2025 | 11.4 | 11.39 | 11.39 | 11.43 | 11.2 | 21.05M |
| September 26, 2025 | 11.66 | 11.48 | 11.48 | 11.72 | 11.43 | 24.37M |
| September 25, 2025 | 11.72 | 11.68 | 11.68 | 11.8 | 11.57 | 23.13M |
| September 24, 2025 | 11.76 | 11.77 | 11.77 | 11.91 | 11.66 | 32.05M |
| September 23, 2025 | 11.54 | 11.84 | 11.84 | 11.95 | 11.42 | 55.06M |
| September 22, 2025 | 11.75 | 11.56 | 11.56 | 11.88 | 11.54 | 25.7M |
| September 19, 2025 | 11.32 | 11.75 | 11.75 | 11.82 | 11.29 | 54.32M |
| September 18, 2025 | 11.58 | 11.29 | 11.29 | 11.59 | 11.21 | 32.81M |
| September 17, 2025 | 11.16 | 11.62 | 11.62 | 11.76 | 11.15 | 55.79M |
| September 16, 2025 | 11.39 | 11.23 | 11.23 | 11.44 | 11.22 | 27.93M |
| September 15, 2025 | 11.13 | 11.3 | 11.3 | 11.32 | 11.02 | 33.72M |
| September 12, 2025 | 11.11 | 11.12 | 11.12 | 11.21 | 11.01 | 28.86M |
| September 11, 2025 | 11.13 | 11.1 | 11.1 | 11.2 | 10.98 | 25.7M |
| September 10, 2025 | 11.21 | 11.12 | 11.12 | 11.21 | 11.11 | 14.95M |
| September 09, 2025 | 11.24 | 11.21 | 11.21 | 11.24 | 11.12 | 15.64M |
| September 08, 2025 | 11.1 | 11.22 | 11.22 | 11.27 | 11.03 | 22.2M |
| September 05, 2025 | 11.05 | 11.15 | 11.15 | 11.15 | 11.01 | 22.16M |
| September 04, 2025 | 11.13 | 11.06 | 11.06 | 11.15 | 10.82 | 31.64M |
| September 03, 2025 | 11.33 | 11.19 | 11.19 | 11.37 | 11.08 | 23.73M |
| September 02, 2025 | 11.35 | 11.3 | 11.3 | 11.42 | 11.21 | 28.85M |
| September 01, 2025 | 11.29 | 11.36 | 11.36 | 11.5 | 11.25 | 25.98M |
| August 29, 2025 | 11.3 | 11.34 | 11.34 | 11.51 | 11.26 | 31M |
| August 28, 2025 | 11.5 | 11.33 | 11.33 | 11.5 | 11.09 | 52.41M |
| August 27, 2025 | 11.8 | 11.48 | 11.48 | 11.84 | 11.48 | 34.13M |
| August 26, 2025 | 12.24 | 12.05 | 11.79 | 12.24 | 12 | 31.79M |
| August 25, 2025 | 12.08 | 12.25 | 11.99 | 12.29 | 12.03 | 37.59M |
| August 22, 2025 | 12.1 | 12.04 | 12.04 | 12.12 | 11.89 | 26.99M |
| August 21, 2025 | 11.99 | 12.15 | 12.15 | 12.25 | 11.94 | 23.47M |
| August 20, 2025 | 11.88 | 12 | 12 | 12.1 | 11.88 | 24.66M |
| August 19, 2025 | 11.95 | 11.99 | 11.99 | 12.03 | 11.89 | 22.08M |
| August 18, 2025 | 12.32 | 11.95 | 11.95 | 12.35 | 11.92 | 36.83M |
| August 15, 2025 | 12.12 | 12.18 | 12.18 | 12.31 | 12.03 | 18.05M |
| August 14, 2025 | 12.3 | 12.14 | 12.14 | 12.4 | 12.1 | 27.33M |
| August 13, 2025 | 12.5 | 12.42 | 12.42 | 12.55 | 12.35 | 18.29M |
| August 12, 2025 | 12.32 | 12.48 | 12.48 | 12.66 | 12.29 | 29.17M |
| August 11, 2025 | 12.34 | 12.25 | 12.25 | 12.42 | 12.18 | 20.92M |
| August 08, 2025 | 12.41 | 12.34 | 12.34 | 12.5 | 12.28 | 15.94M |
| August 07, 2025 | 12.42 | 12.43 | 12.43 | 12.53 | 12.26 | 19.4M |
| August 06, 2025 | 12.14 | 12.45 | 12.45 | 12.46 | 12.12 | 29.09M |
| August 05, 2025 | 12.02 | 12.14 | 12.14 | 12.2 | 11.96 | 19.5M |
| August 04, 2025 | 11.65 | 12.09 | 12.09 | 12.12 | 11.56 | 33.18M |
| August 01, 2025 | 11.79 | 11.69 | 11.69 | 11.89 | 11.63 | 23.1M |
| July 31, 2025 | 12.12 | 11.8 | 11.8 | 12.13 | 11.75 | 31.05M |