13.28
-0.02(-0.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.34 | 13.28 | 13.28 | 13.43 | 13.25 | 2.35M |
September 25, 2025 | 13.4 | 13.3 | 13.3 | 13.55 | 13.24 | 2.84M |
September 24, 2025 | 13.27 | 13.42 | 13.42 | 13.45 | 13.2 | 3.31M |
September 23, 2025 | 13.2 | 13.3 | 13.3 | 13.34 | 13.1 | 4.86M |
September 22, 2025 | 13.36 | 13.21 | 13.21 | 13.42 | 13.14 | 3.76M |
September 19, 2025 | 13.39 | 13.33 | 13.33 | 13.41 | 13.22 | 2.85M |
September 18, 2025 | 13.56 | 13.31 | 13.31 | 13.6 | 13.2 | 6.89M |
September 17, 2025 | 13.6 | 13.56 | 13.56 | 13.63 | 13.51 | 3.35M |
September 16, 2025 | 13.66 | 13.55 | 13.55 | 13.73 | 13.41 | 5.55M |
September 15, 2025 | 13.7 | 13.66 | 13.66 | 13.79 | 13.62 | 4.72M |
September 12, 2025 | 13.93 | 13.75 | 13.75 | 13.95 | 13.74 | 6.37M |
September 11, 2025 | 13.59 | 13.94 | 13.94 | 13.99 | 13.58 | 10.11M |
September 10, 2025 | 13.75 | 13.67 | 13.67 | 13.88 | 13.52 | 7.89M |
September 09, 2025 | 13.5 | 13.63 | 13.63 | 14.12 | 13.44 | 11.59M |
September 08, 2025 | 13.5 | 13.58 | 13.58 | 13.83 | 13.45 | 11.94M |
September 05, 2025 | 13.6 | 13.32 | 13.32 | 13.61 | 13.01 | 13.78M |
September 04, 2025 | 14.13 | 13.61 | 13.61 | 14.44 | 13.6 | 20.57M |
September 03, 2025 | 16.82 | 14.83 | 14.83 | 16.82 | 13.76 | 38.86M |
September 02, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
September 01, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 26, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 21, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 20, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
August 19, 2025 | 13.88 | 15.29 | 15.29 | 15.29 | 13.8 | 16.45M |
August 18, 2025 | 13.74 | 13.9 | 13.9 | 13.98 | 13.5 | 8.09M |
August 15, 2025 | 13.7 | 13.74 | 13.74 | 13.82 | 13.53 | 4.98M |
August 14, 2025 | 13.55 | 13.74 | 13.74 | 13.84 | 13.47 | 6.43M |
August 13, 2025 | 13.8 | 13.6 | 13.6 | 14.08 | 13.51 | 7.17M |
August 12, 2025 | 13.91 | 13.85 | 13.85 | 14.15 | 13.76 | 5.18M |
August 11, 2025 | 13.67 | 13.95 | 13.95 | 13.98 | 13.54 | 7.83M |
August 08, 2025 | 13.44 | 13.67 | 13.67 | 13.69 | 13.25 | 6.98M |
August 07, 2025 | 13.59 | 13.42 | 13.42 | 13.62 | 13.31 | 5.79M |
August 06, 2025 | 12.85 | 13.59 | 13.59 | 13.65 | 12.84 | 11.34M |
August 05, 2025 | 12.89 | 12.86 | 12.86 | 13.02 | 12.79 | 4.06M |
August 04, 2025 | 12.75 | 12.79 | 12.79 | 12.92 | 12.48 | 5.49M |
August 01, 2025 | 12.85 | 12.8 | 12.8 | 13.04 | 12.7 | 4.58M |
July 31, 2025 | 13.4 | 12.85 | 12.85 | 13.43 | 12.74 | 9.87M |
July 30, 2025 | 12.96 | 13.36 | 13.36 | 13.44 | 12.82 | 12.44M |
July 29, 2025 | 12.99 | 12.95 | 12.95 | 12.99 | 12.53 | 10.28M |
July 28, 2025 | 12.91 | 12.99 | 12.99 | 13.09 | 12.74 | 10.68M |
July 25, 2025 | 13.46 | 12.99 | 12.99 | 13.73 | 12.9 | 17.24M |
July 24, 2025 | 13.95 | 13.52 | 13.52 | 14.78 | 13.31 | 22.94M |
July 23, 2025 | 14.92 | 14.21 | 14.21 | 15.05 | 14 | 19.39M |
July 22, 2025 | 13.83 | 15.2 | 15.2 | 15.35 | 13.75 | 22.91M |
July 21, 2025 | 13.2 | 14 | 14 | 14.43 | 13.13 | 17.15M |
July 18, 2025 | 12.67 | 13.24 | 13.24 | 13.3 | 12.5 | 12.85M |
July 17, 2025 | 12.8 | 12.63 | 12.63 | 12.9 | 12.49 | 8.92M |
July 16, 2025 | 12.27 | 12.79 | 12.79 | 12.98 | 12.18 | 10.1M |
July 15, 2025 | 12.13 | 12.24 | 12.24 | 12.58 | 11.69 | 9.73M |
July 14, 2025 | 12.16 | 12.4 | 12.4 | 12.48 | 12.08 | 6.56M |
July 11, 2025 | 11.97 | 12.16 | 12.16 | 12.24 | 11.82 | 7.67M |
July 10, 2025 | 11.74 | 11.92 | 11.92 | 12.32 | 11.6 | 9.31M |
July 09, 2025 | 11.86 | 11.77 | 11.77 | 11.97 | 11.71 | 5.03M |
July 08, 2025 | 11.89 | 11.85 | 11.85 | 12.25 | 11.81 | 7.27M |
July 07, 2025 | 11.91 | 11.82 | 11.82 | 12.12 | 11.67 | 8.57M |