13.01
-0.14(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.24 | 13.01 | 13.01 | 13.36 | 12.95 | 4M |
| September 25, 2025 | 13.56 | 13.15 | 13.15 | 13.58 | 13.06 | 5.88M |
| September 24, 2025 | 12.6 | 13.45 | 13.45 | 13.66 | 12.6 | 9.61M |
| September 23, 2025 | 12.98 | 12.73 | 12.73 | 13 | 12.4 | 4.21M |
| September 22, 2025 | 13.29 | 12.98 | 12.98 | 13.32 | 12.88 | 4.16M |
| September 19, 2025 | 13 | 13.26 | 13.26 | 13.35 | 12.82 | 6.76M |
| September 18, 2025 | 13.08 | 12.99 | 12.99 | 13.16 | 12.9 | 3.97M |
| September 17, 2025 | 13.21 | 13.08 | 13.08 | 13.27 | 13.03 | 2.87M |
| September 16, 2025 | 12.93 | 13.2 | 13.2 | 13.24 | 12.9 | 4.44M |
| September 15, 2025 | 13 | 12.85 | 12.85 | 13.05 | 12.82 | 1.93M |
| September 12, 2025 | 13.17 | 12.98 | 12.98 | 13.17 | 12.87 | 2.44M |
| September 11, 2025 | 13.12 | 13.12 | 13.12 | 13.14 | 12.8 | 3.12M |
| September 10, 2025 | 13.1 | 13.05 | 13.05 | 13.16 | 12.94 | 2.21M |
| September 09, 2025 | 13.26 | 13.07 | 13.07 | 13.26 | 12.96 | 2.97M |
| September 08, 2025 | 13.34 | 13.19 | 13.19 | 13.34 | 12.96 | 3.5M |
| September 05, 2025 | 12.93 | 13.23 | 13.23 | 13.31 | 12.68 | 4.39M |
| September 04, 2025 | 12.63 | 12.93 | 12.93 | 13.4 | 12.63 | 6.18M |
| September 03, 2025 | 13.07 | 12.72 | 12.72 | 13.07 | 12.6 | 3.69M |
| September 02, 2025 | 12.95 | 12.99 | 12.99 | 13.07 | 12.64 | 4.56M |
| September 01, 2025 | 12.85 | 12.95 | 12.95 | 13.12 | 12.75 | 3.77M |
| August 29, 2025 | 13.15 | 12.84 | 12.84 | 13.15 | 12.71 | 4.16M |
| August 28, 2025 | 13.34 | 13.15 | 13.15 | 13.58 | 12.54 | 8.67M |
| August 27, 2025 | 13.91 | 13.34 | 13.34 | 13.95 | 13.34 | 6.13M |
| August 26, 2025 | 13.57 | 13.85 | 13.85 | 13.85 | 13.45 | 5.18M |
| August 25, 2025 | 13.78 | 13.57 | 13.57 | 13.8 | 13.51 | 5.16M |
| August 22, 2025 | 14.02 | 13.72 | 13.72 | 14.02 | 13.56 | 5.89M |
| August 21, 2025 | 14 | 13.97 | 13.97 | 14.1 | 13.8 | 3.87M |
| August 20, 2025 | 13.94 | 13.95 | 13.95 | 14 | 13.82 | 3.81M |
| August 19, 2025 | 13.43 | 13.93 | 13.93 | 14.08 | 13.21 | 9.11M |
| August 18, 2025 | 13.56 | 13.38 | 13.38 | 13.77 | 13.37 | 7.05M |
| August 15, 2025 | 13.48 | 13.51 | 13.51 | 13.74 | 13.46 | 4.59M |
| August 14, 2025 | 14.14 | 13.53 | 13.53 | 14.14 | 13.5 | 5.86M |
| August 13, 2025 | 14.39 | 14.05 | 14.05 | 14.39 | 14 | 4.45M |
| August 12, 2025 | 14.34 | 14.33 | 14.33 | 14.41 | 14.2 | 3.57M |
| August 11, 2025 | 14.29 | 14.32 | 14.32 | 14.35 | 14.16 | 5.07M |
| August 08, 2025 | 14.33 | 14.24 | 14.24 | 14.4 | 13.95 | 4.52M |
| August 07, 2025 | 14.25 | 14.31 | 14.31 | 14.52 | 14.09 | 4.13M |
| August 06, 2025 | 14.12 | 14.14 | 14.14 | 14.37 | 13.91 | 3.35M |
| August 05, 2025 | 14.13 | 14.03 | 14.03 | 14.22 | 13.91 | 3.72M |
| August 04, 2025 | 14.03 | 14.09 | 14.09 | 14.25 | 13.89 | 5.09M |
| August 01, 2025 | 14.07 | 13.98 | 13.98 | 14.26 | 13.77 | 5.15M |
| July 31, 2025 | 14.19 | 14.08 | 14.08 | 14.37 | 14.01 | 2.5M |
| July 30, 2025 | 14.31 | 14.27 | 14.27 | 14.55 | 14.14 | 3.01M |
| July 29, 2025 | 14.59 | 14.35 | 14.35 | 14.81 | 14.19 | 3.47M |
| July 28, 2025 | 14.43 | 14.51 | 14.51 | 14.55 | 14.36 | 3.19M |
| July 25, 2025 | 14.39 | 14.41 | 14.41 | 14.53 | 14.26 | 3.75M |
| July 24, 2025 | 14.32 | 14.32 | 14.32 | 14.47 | 14.14 | 2.64M |
| July 23, 2025 | 14.41 | 14.38 | 14.38 | 14.57 | 14.33 | 2.42M |
| July 22, 2025 | 14.39 | 14.4 | 14.4 | 14.44 | 14.3 | 2.58M |
| July 21, 2025 | 14.5 | 14.38 | 14.38 | 14.61 | 14.36 | 3M |
| July 18, 2025 | 14.58 | 14.5 | 14.5 | 14.58 | 14.32 | 1.76M |
| July 17, 2025 | 14.54 | 14.46 | 14.46 | 14.62 | 14.34 | 2.56M |
| July 16, 2025 | 14.1 | 14.55 | 14.55 | 14.57 | 14.02 | 3.37M |
| July 15, 2025 | 14.41 | 14.09 | 14.09 | 14.5 | 14 | 3.66M |
| July 14, 2025 | 14.24 | 14.54 | 14.54 | 14.69 | 14.19 | 6.96M |
| July 11, 2025 | 13.93 | 13.99 | 13.99 | 14 | 13.71 | 2.43M |
| July 10, 2025 | 13.88 | 13.93 | 13.93 | 13.95 | 13.66 | 2.53M |
| July 09, 2025 | 13.87 | 13.84 | 13.84 | 13.94 | 13.75 | 2.3M |
| July 08, 2025 | 13.95 | 13.84 | 13.84 | 14.01 | 13.76 | 2.78M |
| July 07, 2025 | 13.59 | 13.96 | 13.96 | 13.98 | 13.59 | 2.27M |