13.89
+0.28(+2.06%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13.93 | 13.89 | 13.89 | 13.93 | 13.48 | 4.28M |
September 26, 2025 | 13.45 | 13.61 | 13.61 | 13.95 | 13.37 | 4.54M |
September 25, 2025 | 13.83 | 13.56 | 13.56 | 13.99 | 13.53 | 4.34M |
September 24, 2025 | 13.78 | 13.86 | 13.86 | 14 | 13.51 | 4.58M |
September 23, 2025 | 14.14 | 13.77 | 13.77 | 14.17 | 13.27 | 7.31M |
September 22, 2025 | 14.24 | 14.2 | 14.2 | 14.24 | 13.89 | 5.77M |
September 19, 2025 | 14.55 | 14.24 | 14.24 | 14.55 | 14.07 | 6.6M |
September 18, 2025 | 15.15 | 14.27 | 14.27 | 15.15 | 14 | 10.59M |
September 17, 2025 | 15.53 | 14.98 | 14.98 | 15.62 | 14.93 | 11.14M |
September 16, 2025 | 14.7 | 15.78 | 15.78 | 16.04 | 14.7 | 21.51M |
September 15, 2025 | 15.07 | 14.72 | 14.72 | 15.36 | 14.38 | 19.82M |
September 12, 2025 | 13.68 | 15 | 15 | 15 | 13.67 | 18.55M |
September 11, 2025 | 13.52 | 13.64 | 13.64 | 13.67 | 13.3 | 7.17M |
September 10, 2025 | 13.73 | 13.6 | 13.6 | 13.84 | 13.49 | 7.87M |
September 09, 2025 | 13.88 | 13.78 | 13.78 | 14.35 | 13.57 | 14.85M |
September 08, 2025 | 13.53 | 14.1 | 14.1 | 14.84 | 13.53 | 17.08M |
September 05, 2025 | 13.6 | 13.49 | 13.49 | 13.71 | 13.41 | 5.21M |
September 04, 2025 | 13.26 | 13.74 | 13.74 | 13.74 | 13.21 | 5.79M |
September 03, 2025 | 13.63 | 13.19 | 13.19 | 13.75 | 13.13 | 4.73M |
September 02, 2025 | 13.76 | 13.63 | 13.63 | 13.99 | 13.43 | 4.6M |
September 01, 2025 | 13.4 | 13.81 | 13.81 | 14.2 | 13.22 | 6.57M |
August 29, 2025 | 13.6 | 13.52 | 13.52 | 14.04 | 13.37 | 8.05M |
August 28, 2025 | 14.16 | 13.5 | 13.5 | 14.41 | 13.1 | 9.66M |
August 27, 2025 | 14.45 | 14.19 | 14.19 | 14.78 | 14.06 | 7.78M |
August 26, 2025 | 14.15 | 14.39 | 14.39 | 14.54 | 14.04 | 5.22M |
August 25, 2025 | 14.05 | 14.23 | 14.23 | 14.4 | 13.88 | 4.93M |
August 22, 2025 | 14.24 | 14.01 | 14.01 | 14.32 | 13.83 | 4.69M |
August 21, 2025 | 14.05 | 14.28 | 14.28 | 14.55 | 13.98 | 5.05M |
August 20, 2025 | 14.19 | 14.06 | 14.06 | 14.22 | 13.89 | 4.57M |
August 19, 2025 | 13.66 | 14.23 | 14.23 | 14.25 | 13.56 | 8.21M |
August 18, 2025 | 13.6 | 13.61 | 13.61 | 13.87 | 13.44 | 4.52M |
August 15, 2025 | 13.47 | 13.57 | 13.57 | 13.72 | 13.43 | 3.74M |
August 14, 2025 | 14.22 | 13.43 | 13.43 | 14.31 | 13.43 | 6.32M |
August 13, 2025 | 13.92 | 14.23 | 14.23 | 14.29 | 13.91 | 3.72M |
August 12, 2025 | 14.23 | 14.01 | 14.01 | 14.29 | 13.87 | 3.8M |
August 11, 2025 | 13.72 | 14.05 | 14.05 | 14.16 | 13.71 | 4.91M |
August 08, 2025 | 13.65 | 13.71 | 13.71 | 13.74 | 13.51 | 3.18M |
August 07, 2025 | 13.57 | 13.68 | 13.68 | 13.86 | 13.51 | 3.62M |
August 06, 2025 | 13.54 | 13.57 | 13.57 | 13.72 | 13.35 | 3.52M |
August 05, 2025 | 13.35 | 13.52 | 13.52 | 13.52 | 13.29 | 3.6M |
August 04, 2025 | 13.15 | 13.29 | 13.29 | 13.43 | 13.03 | 5.28M |
August 01, 2025 | 13.26 | 13.15 | 13.15 | 13.5 | 13.04 | 5.87M |
July 31, 2025 | 13.7 | 13.22 | 13.22 | 13.72 | 13.2 | 5M |
July 30, 2025 | 13.53 | 13.72 | 13.72 | 13.94 | 13.38 | 8.04M |
July 29, 2025 | 13.6 | 13.43 | 13.43 | 13.77 | 13.39 | 3.2M |
July 28, 2025 | 13.37 | 13.59 | 13.59 | 13.78 | 13.24 | 4.89M |
July 25, 2025 | 13 | 13.47 | 13.47 | 13.59 | 13 | 5.81M |
July 24, 2025 | 13 | 13.04 | 13.04 | 13.16 | 12.94 | 2.99M |
July 23, 2025 | 13.19 | 12.98 | 12.98 | 13.23 | 12.95 | 3.17M |
July 22, 2025 | 13.28 | 13.19 | 13.19 | 13.36 | 13.06 | 2.65M |
July 21, 2025 | 13 | 13.27 | 13.27 | 13.5 | 13 | 4.18M |
July 18, 2025 | 13.2 | 13.1 | 13.1 | 13.32 | 13.06 | 2.62M |
July 17, 2025 | 13.17 | 13.2 | 13.2 | 13.24 | 12.94 | 4.89M |
July 16, 2025 | 13.09 | 13.16 | 13.16 | 13.44 | 12.9 | 7.39M |
July 15, 2025 | 13.58 | 13.09 | 13.09 | 13.58 | 12.67 | 8.73M |
July 14, 2025 | 13.5 | 13.59 | 13.59 | 13.68 | 13.2 | 4.65M |
July 11, 2025 | 13.55 | 13.63 | 13.63 | 13.78 | 13.36 | 7.99M |
July 10, 2025 | 13.11 | 13.42 | 13.42 | 13.62 | 13 | 9.7M |
July 09, 2025 | 13.6 | 13.43 | 13.43 | 13.95 | 13.24 | 8.63M |
July 08, 2025 | 13.21 | 13.34 | 13.34 | 13.46 | 13.18 | 5.3M |