13.19
+0.26(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.94 | 13.19 | 13.19 | 13.34 | 12.9 | 16.15M |
| October 16, 2025 | 12.96 | 12.93 | 12.93 | 13.02 | 12.89 | 4.71M |
| October 15, 2025 | 12.9 | 12.95 | 12.95 | 12.95 | 12.87 | 4.97M |
| October 14, 2025 | 12.98 | 12.91 | 12.91 | 13 | 12.88 | 6.7M |
| October 13, 2025 | 12.89 | 12.93 | 12.93 | 12.99 | 12.8 | 7.02M |
| October 10, 2025 | 13.1 | 13.17 | 13.17 | 13.23 | 13.01 | 12.13M |
| October 09, 2025 | 13.18 | 13.1 | 13.1 | 13.2 | 13.03 | 6.5M |
| September 30, 2025 | 13.22 | 13.14 | 13.14 | 13.27 | 13.13 | 8.25M |
| September 29, 2025 | 13.35 | 13.2 | 13.2 | 13.35 | 13.14 | 11.68M |
| September 26, 2025 | 13.25 | 13.4 | 13.4 | 13.59 | 13.12 | 23.17M |
| September 25, 2025 | 12.79 | 13.02 | 13.02 | 13.1 | 12.75 | 10.52M |
| September 24, 2025 | 12.57 | 12.82 | 12.82 | 12.94 | 12.55 | 6.46M |
| September 23, 2025 | 12.7 | 12.62 | 12.62 | 12.75 | 12.45 | 6.77M |
| September 22, 2025 | 12.83 | 12.75 | 12.75 | 12.87 | 12.71 | 5.48M |
| September 19, 2025 | 12.8 | 12.91 | 12.91 | 12.92 | 12.75 | 6.97M |
| September 18, 2025 | 13.08 | 12.8 | 12.8 | 13.08 | 12.72 | 11.86M |
| September 17, 2025 | 13.08 | 13.07 | 13.07 | 13.14 | 13.04 | 7.38M |
| September 16, 2025 | 13.11 | 13.02 | 13.02 | 13.12 | 13 | 8.88M |
| September 15, 2025 | 13.33 | 13.11 | 13.11 | 13.35 | 13.07 | 9.86M |
| September 12, 2025 | 13.46 | 13.33 | 13.33 | 13.48 | 13.3 | 9.6M |
| September 11, 2025 | 13.42 | 13.47 | 13.47 | 13.47 | 13.32 | 7.63M |
| September 10, 2025 | 13.43 | 13.45 | 13.45 | 13.53 | 13.41 | 4.79M |
| September 09, 2025 | 13.63 | 13.45 | 13.45 | 13.63 | 13.37 | 8.92M |
| September 08, 2025 | 13.43 | 13.66 | 13.66 | 13.67 | 13.35 | 9.34M |
| September 05, 2025 | 13.42 | 13.44 | 13.44 | 13.44 | 13.3 | 8.41M |
| September 04, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.29 | 9.95M |
| September 03, 2025 | 13.75 | 13.48 | 13.48 | 13.77 | 13.45 | 9.73M |
| September 02, 2025 | 14.11 | 13.73 | 13.73 | 14.22 | 13.65 | 18.97M |
| September 01, 2025 | 14.2 | 14.11 | 14.11 | 14.23 | 14.03 | 12.86M |
| August 29, 2025 | 14.38 | 14.21 | 14.21 | 14.49 | 14.17 | 11.62M |
| August 28, 2025 | 14.42 | 14.37 | 14.37 | 14.55 | 14.12 | 11.83M |
| August 27, 2025 | 14.79 | 14.46 | 14.46 | 14.8 | 14.43 | 14.24M |
| August 26, 2025 | 14.72 | 14.8 | 14.8 | 14.84 | 14.66 | 11.38M |
| August 25, 2025 | 14.62 | 14.74 | 14.74 | 14.75 | 14.57 | 14.45M |
| August 22, 2025 | 14.55 | 14.56 | 14.56 | 14.58 | 14.44 | 8.95M |
| August 21, 2025 | 14.43 | 14.54 | 14.54 | 14.65 | 14.4 | 16.48M |
| August 20, 2025 | 14.41 | 14.4 | 14.4 | 14.44 | 14.3 | 7.64M |
| August 19, 2025 | 14.47 | 14.37 | 14.37 | 14.47 | 14.3 | 10.19M |
| August 18, 2025 | 14.25 | 14.38 | 14.38 | 14.48 | 14.21 | 21.98M |
| August 15, 2025 | 14.1 | 14.2 | 14.2 | 14.21 | 14.08 | 6.93M |
| August 14, 2025 | 14.3 | 14.16 | 14.16 | 14.33 | 14.13 | 11.78M |
| August 13, 2025 | 14.35 | 14.29 | 14.29 | 14.36 | 14.25 | 10.3M |
| August 12, 2025 | 14.3 | 14.34 | 14.34 | 14.35 | 14.28 | 5.56M |
| August 11, 2025 | 14.32 | 14.3 | 14.3 | 14.33 | 14.27 | 7.59M |
| August 08, 2025 | 14.35 | 14.31 | 14.31 | 14.35 | 14.27 | 6M |
| August 07, 2025 | 14.38 | 14.34 | 14.34 | 14.39 | 14.31 | 6.03M |
| August 06, 2025 | 14.37 | 14.37 | 14.37 | 14.4 | 14.28 | 7.45M |
| August 05, 2025 | 14.32 | 14.35 | 14.35 | 14.4 | 14.28 | 7.25M |
| August 04, 2025 | 14.33 | 14.31 | 14.31 | 14.39 | 14.25 | 8.2M |
| August 01, 2025 | 14.26 | 14.4 | 14.4 | 14.41 | 14.22 | 11.8M |
| July 31, 2025 | 14.34 | 14.26 | 14.26 | 14.39 | 14.18 | 10.38M |
| July 30, 2025 | 14.19 | 14.35 | 14.35 | 14.36 | 14.17 | 11.22M |
| July 29, 2025 | 14.36 | 14.2 | 14.2 | 14.38 | 14.12 | 10.6M |
| July 28, 2025 | 14.51 | 14.32 | 14.32 | 14.54 | 14.29 | 15.06M |
| July 25, 2025 | 14.92 | 15.01 | 14.46 | 15.03 | 14.85 | 18.68M |
| July 24, 2025 | 14.87 | 14.91 | 14.91 | 14.94 | 14.78 | 13.81M |
| July 23, 2025 | 14.65 | 14.87 | 14.87 | 14.91 | 14.65 | 24.52M |
| July 22, 2025 | 14.66 | 14.65 | 14.65 | 14.69 | 14.57 | 14.98M |
| July 21, 2025 | 14.66 | 14.62 | 14.62 | 14.66 | 14.56 | 18.46M |
| July 18, 2025 | 14.62 | 14.62 | 14.62 | 14.68 | 14.58 | 11.14M |