13.16
-0.07(-0.53%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.22 | 13.16 | 13.16 | 13.49 | 13.06 | 3.37M |
September 25, 2025 | 13.4 | 13.23 | 13.23 | 13.58 | 13.2 | 3.73M |
September 24, 2025 | 13.07 | 13.39 | 13.39 | 13.46 | 13.02 | 3.64M |
September 23, 2025 | 13.35 | 13.18 | 13.18 | 13.35 | 12.85 | 5.61M |
September 22, 2025 | 13.39 | 13.35 | 13.35 | 13.44 | 13.12 | 3.65M |
September 19, 2025 | 13.36 | 13.37 | 13.37 | 13.63 | 13.28 | 4.14M |
September 18, 2025 | 13.53 | 13.36 | 13.36 | 13.69 | 13.2 | 6.93M |
September 17, 2025 | 13.68 | 13.53 | 13.53 | 13.7 | 13.5 | 6.12M |
September 16, 2025 | 13.85 | 13.74 | 13.74 | 13.89 | 13.59 | 6.88M |
September 15, 2025 | 13.85 | 13.97 | 13.97 | 14.1 | 13.65 | 8.34M |
September 12, 2025 | 14.11 | 13.88 | 13.88 | 14.19 | 13.8 | 7.87M |
September 11, 2025 | 14.02 | 14.04 | 14.04 | 14.23 | 13.73 | 12.44M |
September 10, 2025 | 14.11 | 14.1 | 14.1 | 14.45 | 13.92 | 13.85M |
September 09, 2025 | 14.19 | 13.79 | 13.79 | 14.35 | 13.7 | 12.51M |
September 08, 2025 | 13.78 | 13.96 | 13.96 | 14 | 13.63 | 7.43M |
September 05, 2025 | 13.48 | 13.78 | 13.78 | 13.83 | 13.34 | 7.79M |
September 04, 2025 | 13.27 | 13.38 | 13.38 | 13.62 | 13.11 | 6.54M |
September 03, 2025 | 13.36 | 13.28 | 13.28 | 13.75 | 13.09 | 8.44M |
September 02, 2025 | 13.52 | 13.49 | 13.49 | 13.66 | 13.07 | 8.38M |
September 01, 2025 | 13.39 | 13.44 | 13.44 | 13.65 | 13.39 | 5.36M |
August 29, 2025 | 13.5 | 13.39 | 13.39 | 13.55 | 13.31 | 5.17M |
August 28, 2025 | 13.54 | 13.53 | 13.53 | 13.72 | 13.06 | 8.86M |
August 27, 2025 | 14.07 | 13.59 | 13.59 | 14.26 | 13.56 | 10.43M |
August 26, 2025 | 13.86 | 14.11 | 14.11 | 14.23 | 13.72 | 11.6M |
August 25, 2025 | 13.84 | 13.87 | 13.87 | 13.95 | 13.73 | 8.47M |
August 22, 2025 | 13.77 | 13.77 | 13.77 | 13.86 | 13.66 | 6.44M |
August 21, 2025 | 13.92 | 13.77 | 13.77 | 13.98 | 13.69 | 8.22M |
August 20, 2025 | 13.34 | 13.92 | 13.92 | 14.03 | 13.31 | 18.17M |
August 19, 2025 | 13.41 | 13.4 | 13.4 | 13.57 | 13.25 | 7.34M |
August 18, 2025 | 13.35 | 13.41 | 13.41 | 13.54 | 13.31 | 6.41M |
August 15, 2025 | 13.2 | 13.35 | 13.35 | 13.39 | 13.19 | 5M |
August 14, 2025 | 13.63 | 13.26 | 13.26 | 13.68 | 13.25 | 9.12M |
August 13, 2025 | 13.65 | 13.73 | 13.73 | 13.74 | 13.56 | 8.48M |
August 12, 2025 | 13.63 | 13.73 | 13.73 | 13.73 | 13.51 | 9.4M |
August 11, 2025 | 13.3 | 13.62 | 13.62 | 13.87 | 13.3 | 11.7M |
August 08, 2025 | 13.31 | 13.35 | 13.35 | 13.4 | 13.11 | 5.94M |
August 07, 2025 | 13.45 | 13.31 | 13.31 | 13.48 | 13.3 | 6.06M |
August 06, 2025 | 13.32 | 13.49 | 13.49 | 13.54 | 13.3 | 6.3M |
August 05, 2025 | 13.33 | 13.38 | 13.38 | 13.41 | 13.25 | 5.49M |
August 04, 2025 | 13.16 | 13.33 | 13.33 | 13.33 | 13.11 | 5.1M |
August 01, 2025 | 13.23 | 13.26 | 13.26 | 13.35 | 13.14 | 5.42M |
July 31, 2025 | 13.41 | 13.23 | 13.23 | 13.49 | 13.19 | 7.92M |
July 30, 2025 | 13.57 | 13.33 | 13.33 | 13.6 | 13.25 | 9.19M |
July 29, 2025 | 13.57 | 13.59 | 13.59 | 13.68 | 13.26 | 12.65M |
July 28, 2025 | 13.85 | 13.59 | 13.59 | 13.92 | 13.53 | 15.86M |
July 25, 2025 | 14.36 | 13.95 | 13.95 | 14.43 | 13.94 | 29.02M |
July 24, 2025 | 13.79 | 14.57 | 14.57 | 15.07 | 13.79 | 41.2M |
July 23, 2025 | 15 | 13.7 | 13.7 | 15.35 | 13.7 | 39.86M |
July 22, 2025 | 13.61 | 14.18 | 14.18 | 14.18 | 13.17 | 35.77M |
July 21, 2025 | 13.04 | 13.6 | 13.52 | 14.04 | 12.97 | 33.98M |
July 18, 2025 | 12.87 | 12.76 | 12.76 | 12.87 | 12.69 | 4.98M |
July 17, 2025 | 12.81 | 12.81 | 12.81 | 12.85 | 12.7 | 7.73M |
July 16, 2025 | 12.53 | 12.8 | 12.8 | 13.21 | 12.53 | 12.25M |
July 15, 2025 | 12.54 | 12.53 | 12.53 | 12.73 | 12.36 | 5.46M |
July 14, 2025 | 12.39 | 12.65 | 12.65 | 12.74 | 12.39 | 5.69M |
July 11, 2025 | 12.38 | 12.43 | 12.43 | 12.49 | 12.27 | 4.48M |
July 10, 2025 | 12.47 | 12.38 | 12.38 | 12.47 | 12.3 | 3.71M |
July 09, 2025 | 12.58 | 12.45 | 12.45 | 12.61 | 12.41 | 3.79M |
July 08, 2025 | 12.4 | 12.58 | 12.58 | 12.59 | 12.36 | 4.67M |
July 07, 2025 | 12.3 | 12.4 | 12.4 | 12.46 | 12.3 | 3.37M |