13.65
+0.12(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.45 | 13.65 | 13.65 | 14 | 13.09 | 23.19M |
| September 25, 2025 | 13.25 | 13.53 | 13.53 | 13.65 | 13.13 | 20.2M |
| September 24, 2025 | 12.98 | 13.28 | 13.28 | 13.68 | 12.83 | 22.78M |
| September 23, 2025 | 13.1 | 12.9 | 12.9 | 13.15 | 12.39 | 27.97M |
| September 22, 2025 | 11.86 | 12.93 | 12.93 | 12.93 | 11.77 | 20.32M |
| September 19, 2025 | 10.88 | 11.75 | 11.75 | 11.9 | 10.88 | 24.67M |
| September 18, 2025 | 11.66 | 11.36 | 11.36 | 11.75 | 11.27 | 17.67M |
| September 17, 2025 | 11.94 | 11.63 | 11.63 | 11.94 | 11.42 | 13.67M |
| September 16, 2025 | 11.84 | 11.67 | 11.67 | 12.19 | 11.6 | 20.05M |
| September 15, 2025 | 11.73 | 11.88 | 11.88 | 12.5 | 11.57 | 28.33M |
| September 12, 2025 | 11.95 | 11.65 | 11.65 | 12.09 | 11.6 | 19.72M |
| September 11, 2025 | 12 | 11.95 | 11.95 | 12.29 | 11.51 | 29.78M |
| September 10, 2025 | 13.02 | 12.15 | 12.15 | 13.07 | 11.99 | 56.14M |
| September 09, 2025 | 11.76 | 13.07 | 13.07 | 13.07 | 11.76 | 38.67M |
| September 08, 2025 | 11.1 | 11.88 | 11.88 | 12.08 | 10.92 | 32.65M |
| September 05, 2025 | 10.65 | 10.98 | 10.98 | 11 | 10.51 | 11.11M |
| September 04, 2025 | 10.89 | 10.6 | 10.6 | 10.97 | 10.38 | 14.71M |
| September 03, 2025 | 10.89 | 10.72 | 10.72 | 11.27 | 10.67 | 15.86M |
| September 02, 2025 | 10.89 | 10.87 | 10.87 | 11.06 | 10.7 | 25.31M |
| September 01, 2025 | 9.91 | 10.89 | 10.89 | 10.89 | 9.84 | 23.38M |
| August 29, 2025 | 9.81 | 9.9 | 9.9 | 10.02 | 9.74 | 6.99M |
| August 28, 2025 | 9.98 | 9.83 | 9.83 | 10.04 | 9.48 | 14.15M |
| August 27, 2025 | 10.01 | 9.97 | 9.97 | 10.3 | 9.94 | 16.3M |
| August 26, 2025 | 9.89 | 10 | 10 | 10.24 | 9.82 | 15.52M |
| August 25, 2025 | 9.81 | 9.94 | 9.94 | 10.14 | 9.69 | 13.47M |
| August 22, 2025 | 9.84 | 9.81 | 9.81 | 9.84 | 9.71 | 7.94M |
| August 21, 2025 | 9.78 | 9.82 | 9.82 | 9.86 | 9.65 | 7.46M |
| August 20, 2025 | 9.71 | 9.78 | 9.78 | 9.93 | 9.7 | 8.31M |
| August 19, 2025 | 9.86 | 9.74 | 9.74 | 9.94 | 9.73 | 8.01M |
| August 18, 2025 | 9.84 | 9.86 | 9.86 | 9.95 | 9.69 | 11.74M |
| August 15, 2025 | 10.04 | 9.83 | 9.83 | 10.04 | 9.78 | 10.37M |
| August 14, 2025 | 10.11 | 10.05 | 10.05 | 10.34 | 9.99 | 9.59M |
| August 13, 2025 | 9.97 | 10.1 | 10.1 | 10.26 | 9.91 | 11.72M |
| August 12, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.86 | 7.47M |
| August 11, 2025 | 10.32 | 10.04 | 10.04 | 10.35 | 9.96 | 10.66M |
| August 08, 2025 | 9.97 | 10.14 | 10.14 | 10.16 | 9.77 | 11.86M |
| August 07, 2025 | 9.87 | 9.97 | 9.97 | 10.1 | 9.86 | 12.09M |
| August 06, 2025 | 9.96 | 9.85 | 9.85 | 9.96 | 9.7 | 10.2M |
| August 05, 2025 | 10.08 | 9.96 | 9.96 | 10.15 | 9.9 | 11.59M |
| August 04, 2025 | 9.21 | 10.02 | 10.02 | 10.07 | 9.12 | 23.77M |
| August 01, 2025 | 8.96 | 9.34 | 9.34 | 9.43 | 8.96 | 15.03M |
| July 31, 2025 | 9.1 | 8.95 | 8.95 | 9.16 | 8.88 | 7.84M |
| July 30, 2025 | 9.03 | 9.1 | 9.1 | 9.19 | 8.92 | 9.4M |
| July 29, 2025 | 9.13 | 9.09 | 9.09 | 9.19 | 9 | 9.98M |
| July 28, 2025 | 8.95 | 9.13 | 9.13 | 9.24 | 8.9 | 16.52M |
| July 25, 2025 | 8.85 | 8.88 | 8.88 | 8.97 | 8.76 | 14.15M |
| July 24, 2025 | 9.3 | 8.9 | 8.9 | 9.36 | 8.61 | 25.87M |
| July 23, 2025 | 9.21 | 9.39 | 9.39 | 9.54 | 9.21 | 12.86M |
| July 22, 2025 | 9.83 | 9.71 | 9.71 | 9.93 | 9.67 | 8.43M |
| July 21, 2025 | 9.9 | 9.84 | 9.84 | 9.95 | 9.71 | 8.54M |
| July 18, 2025 | 9.88 | 9.91 | 9.91 | 10.15 | 9.8 | 8.01M |
| July 17, 2025 | 10.02 | 9.9 | 9.9 | 10.06 | 9.88 | 7.47M |
| July 16, 2025 | 9.98 | 10 | 10 | 10.38 | 9.96 | 11.37M |
| July 15, 2025 | 9.96 | 10.03 | 10.03 | 10.16 | 9.68 | 9.32M |
| July 14, 2025 | 9.95 | 10.1 | 10.1 | 10.15 | 9.88 | 8.48M |
| July 11, 2025 | 10.15 | 10.09 | 10.09 | 10.17 | 10 | 9.11M |
| July 10, 2025 | 10.4 | 10.13 | 10.13 | 10.43 | 10.05 | 14.13M |
| July 09, 2025 | 10.55 | 10.3 | 10.3 | 10.7 | 10.2 | 27.48M |
| July 08, 2025 | 9.3 | 10.19 | 10.19 | 10.19 | 9.25 | 21.86M |
| July 07, 2025 | 9.32 | 9.26 | 9.26 | 9.34 | 9.2 | 4.57M |