13.89
+0.86(+6.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13 | 13.89 | 13.89 | 14.33 | 12.85 | 62.89M |
September 25, 2025 | 13.42 | 13.03 | 13.03 | 14 | 13 | 35.23M |
September 24, 2025 | 13.39 | 13.65 | 13.65 | 14.16 | 13.39 | 45.7M |
September 23, 2025 | 14.17 | 14.48 | 14.48 | 15.1 | 13.2 | 81.15M |
September 22, 2025 | 12.85 | 13.73 | 13.73 | 13.73 | 12.71 | 21.38M |
September 19, 2025 | 13.8 | 12.48 | 12.48 | 14.1 | 12.34 | 60.81M |
September 18, 2025 | 12.65 | 13.46 | 13.46 | 13.46 | 12.33 | 66.06M |
September 17, 2025 | 11.12 | 12.24 | 12.24 | 12.24 | 11.08 | 27.27M |
September 16, 2025 | 11.2 | 11.13 | 11.13 | 11.2 | 10.97 | 5.33M |
September 15, 2025 | 11.22 | 11.09 | 11.09 | 11.22 | 11 | 4.59M |
September 12, 2025 | 11.43 | 11.24 | 11.24 | 11.43 | 11.2 | 6.57M |
September 11, 2025 | 11.11 | 11.37 | 11.37 | 11.5 | 11.07 | 7.13M |
September 10, 2025 | 11.26 | 11.22 | 11.22 | 11.35 | 11.05 | 5.61M |
September 09, 2025 | 11.71 | 11.22 | 11.22 | 11.74 | 11.11 | 11.93M |
September 08, 2025 | 11.39 | 11.71 | 11.71 | 11.86 | 11.22 | 11.27M |
September 05, 2025 | 10.96 | 11.38 | 11.38 | 11.49 | 10.86 | 11.49M |
September 04, 2025 | 11.16 | 10.96 | 10.96 | 11.35 | 10.74 | 11.24M |
September 03, 2025 | 11.18 | 11.18 | 11.18 | 11.34 | 11.05 | 9.67M |
September 02, 2025 | 11.65 | 11.08 | 11.08 | 11.68 | 10.98 | 19.28M |
September 01, 2025 | 12.02 | 11.63 | 11.63 | 12.05 | 11.6 | 17.4M |
August 29, 2025 | 11.75 | 12.01 | 12.01 | 12.19 | 11.56 | 22.31M |
August 28, 2025 | 11.41 | 11.47 | 11.47 | 11.52 | 11.11 | 13.13M |
August 27, 2025 | 11.56 | 11.45 | 11.45 | 12.18 | 11.45 | 16.91M |
August 26, 2025 | 11.31 | 11.51 | 11.51 | 11.59 | 11.21 | 12.11M |
August 25, 2025 | 11.8 | 11.38 | 11.38 | 11.81 | 11.24 | 22.71M |
August 22, 2025 | 11.87 | 11.71 | 11.71 | 11.97 | 11.65 | 15.36M |
August 21, 2025 | 12.07 | 11.9 | 11.9 | 12.4 | 11.88 | 14.71M |
August 20, 2025 | 11.97 | 12.11 | 12.11 | 12.3 | 11.76 | 15.66M |
August 19, 2025 | 12.32 | 12.02 | 12.02 | 12.49 | 11.9 | 22.04M |
August 18, 2025 | 11.76 | 12.34 | 12.34 | 12.69 | 11.68 | 31.44M |
August 15, 2025 | 11.03 | 11.58 | 11.58 | 11.76 | 11.01 | 25.88M |
August 14, 2025 | 11.02 | 11.01 | 11.01 | 11.65 | 10.86 | 23.46M |
August 13, 2025 | 11.2 | 11.06 | 11.06 | 11.31 | 11.01 | 17.44M |
August 12, 2025 | 11.06 | 11.2 | 11.2 | 11.29 | 10.85 | 18.62M |
August 11, 2025 | 11.03 | 10.96 | 10.96 | 11.19 | 10.8 | 27.76M |
August 08, 2025 | 10.34 | 10.9 | 10.9 | 11.43 | 10.34 | 46.61M |
August 07, 2025 | 10.36 | 10.39 | 10.39 | 10.53 | 10.3 | 9.72M |
August 06, 2025 | 10.35 | 10.41 | 10.41 | 10.55 | 10.3 | 12.18M |
August 05, 2025 | 10.43 | 10.35 | 10.35 | 10.47 | 10.29 | 8.99M |
August 04, 2025 | 10.07 | 10.39 | 10.39 | 10.39 | 10.06 | 13.7M |
August 01, 2025 | 10.02 | 10.14 | 10.14 | 10.29 | 9.98 | 10.9M |
July 31, 2025 | 10.02 | 10.02 | 10.02 | 10.2 | 9.97 | 10.98M |
July 30, 2025 | 10.01 | 10.02 | 10.02 | 10.1 | 9.91 | 8.27M |
July 29, 2025 | 10.13 | 10 | 10 | 10.16 | 9.92 | 10.7M |
July 28, 2025 | 10.13 | 10.18 | 10.18 | 10.25 | 10 | 9.95M |
July 25, 2025 | 10.19 | 10.13 | 10.13 | 10.3 | 9.95 | 14.81M |
July 24, 2025 | 10.2 | 10.23 | 10.23 | 10.5 | 10.09 | 22.79M |
July 23, 2025 | 9.94 | 10.32 | 10.32 | 10.66 | 9.8 | 31.35M |
July 22, 2025 | 9.74 | 9.93 | 9.93 | 10.15 | 9.69 | 19.64M |
July 21, 2025 | 9.65 | 9.73 | 9.73 | 9.88 | 9.64 | 20.35M |
July 18, 2025 | 9.48 | 9.78 | 9.78 | 10.36 | 9.43 | 32.58M |
July 17, 2025 | 9.46 | 9.42 | 9.42 | 9.49 | 9.34 | 7.25M |
July 16, 2025 | 9.44 | 9.49 | 9.49 | 9.64 | 9.4 | 8.36M |
July 15, 2025 | 9.36 | 9.44 | 9.44 | 9.65 | 9.35 | 12.8M |
July 14, 2025 | 9.21 | 9.4 | 9.4 | 9.44 | 9.17 | 13.88M |
July 11, 2025 | 9.43 | 9.2 | 9.2 | 9.43 | 9.13 | 16.79M |
July 10, 2025 | 9.23 | 9.51 | 9.51 | 9.65 | 9.1 | 15.59M |
July 09, 2025 | 9.33 | 9.25 | 9.25 | 9.39 | 9.24 | 4.77M |
July 08, 2025 | 9.29 | 9.33 | 9.33 | 9.36 | 9.22 | 6.01M |
July 07, 2025 | 9.23 | 9.3 | 9.3 | 9.31 | 9.15 | 5.29M |