13.35
-0.47(-3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.4 | 13.35 | 13.35 | 13.55 | 13.22 | 30.37M |
| September 25, 2025 | 13.08 | 13.82 | 13.82 | 14.46 | 13.08 | 63.36M |
| September 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 773,000 |
| September 23, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 746,100 |
| September 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| September 19, 2025 | 15.38 | 15.25 | 15.25 | 15.39 | 15.16 | 10.7M |
| September 18, 2025 | 15.76 | 15.4 | 15.4 | 15.78 | 15.33 | 18.34M |
| September 17, 2025 | 15.91 | 15.79 | 15.79 | 16.03 | 15.77 | 10.53M |
| September 16, 2025 | 15.82 | 15.89 | 15.89 | 16.02 | 15.73 | 9.26M |
| September 15, 2025 | 15.82 | 15.76 | 15.76 | 15.94 | 15.73 | 9.69M |
| September 12, 2025 | 16.07 | 15.82 | 15.82 | 16.16 | 15.81 | 11.62M |
| September 11, 2025 | 16.1 | 16.08 | 16.08 | 16.12 | 15.85 | 11.27M |
| September 10, 2025 | 16.23 | 16.13 | 16.13 | 16.25 | 16.08 | 7.48M |
| September 09, 2025 | 16.18 | 16.2 | 16.2 | 16.25 | 15.99 | 9.05M |
| September 08, 2025 | 16.03 | 16.17 | 16.17 | 16.25 | 15.98 | 9.41M |
| September 05, 2025 | 15.86 | 16.02 | 16.02 | 16.04 | 15.63 | 11.46M |
| September 04, 2025 | 15.72 | 15.9 | 15.9 | 15.99 | 15.67 | 13.31M |
| September 03, 2025 | 16.14 | 15.74 | 15.74 | 16.52 | 15.7 | 13.26M |
| September 02, 2025 | 16.39 | 16.15 | 16.15 | 16.53 | 16.07 | 12.28M |
| September 01, 2025 | 16.26 | 16.4 | 16.4 | 16.52 | 16.12 | 12.76M |
| August 29, 2025 | 16.12 | 16.21 | 16.21 | 16.42 | 16.06 | 18.39M |
| August 28, 2025 | 16.35 | 16.33 | 16.33 | 16.55 | 15.95 | 17.07M |
| August 27, 2025 | 16.74 | 16.41 | 16.41 | 16.84 | 16.4 | 15.44M |
| August 26, 2025 | 16.89 | 16.75 | 16.75 | 17 | 16.71 | 17.34M |
| August 25, 2025 | 16.8 | 16.95 | 16.95 | 17.22 | 16.65 | 32.11M |
| August 22, 2025 | 16.04 | 16.74 | 16.74 | 16.96 | 15.92 | 31.33M |
| August 21, 2025 | 16.15 | 16.04 | 16.04 | 16.26 | 16 | 14.43M |
| August 20, 2025 | 15.88 | 16.15 | 16.15 | 16.15 | 15.78 | 19.44M |
| August 19, 2025 | 15.85 | 15.9 | 15.9 | 15.98 | 15.82 | 11.56M |
| August 18, 2025 | 15.65 | 15.84 | 15.84 | 16 | 15.63 | 13.48M |
| August 15, 2025 | 15.55 | 15.6 | 15.6 | 15.69 | 15.46 | 8.39M |
| August 14, 2025 | 15.82 | 15.57 | 15.57 | 15.99 | 15.55 | 13.72M |
| August 13, 2025 | 15.87 | 15.9 | 15.9 | 15.93 | 15.67 | 10.15M |
| August 12, 2025 | 15.93 | 15.81 | 15.81 | 16.04 | 15.8 | 9.69M |
| August 11, 2025 | 15.92 | 15.98 | 15.98 | 16.08 | 15.85 | 12.73M |
| August 08, 2025 | 16.18 | 15.95 | 15.95 | 16.3 | 15.92 | 14.72M |
| August 07, 2025 | 15.28 | 16.2 | 16.2 | 16.26 | 15.17 | 27.88M |
| August 06, 2025 | 15.31 | 15.28 | 15.28 | 15.36 | 15.15 | 6.21M |
| August 05, 2025 | 15.23 | 15.31 | 15.31 | 15.32 | 15.2 | 5.42M |
| August 04, 2025 | 15.15 | 15.22 | 15.22 | 15.23 | 15.09 | 4.93M |
| August 01, 2025 | 15.12 | 15.24 | 15.24 | 15.29 | 15.12 | 5.96M |
| July 31, 2025 | 15.56 | 15.2 | 15.2 | 15.58 | 15.14 | 11.39M |
| July 30, 2025 | 15.51 | 15.56 | 15.56 | 15.68 | 15.45 | 8.58M |
| July 29, 2025 | 15.57 | 15.56 | 15.56 | 15.62 | 15.4 | 7.34M |
| July 28, 2025 | 15.79 | 15.59 | 15.59 | 15.8 | 15.51 | 10.1M |
| July 25, 2025 | 15.85 | 15.79 | 15.79 | 15.96 | 15.74 | 9.13M |
| July 24, 2025 | 15.58 | 15.83 | 15.83 | 15.84 | 15.54 | 10.23M |
| July 23, 2025 | 15.64 | 15.58 | 15.58 | 15.77 | 15.52 | 11.55M |
| July 22, 2025 | 15.45 | 15.66 | 15.66 | 15.68 | 15.32 | 14.83M |
| July 21, 2025 | 15.39 | 15.42 | 15.42 | 15.42 | 15.32 | 6.77M |
| July 18, 2025 | 15.35 | 15.37 | 15.37 | 15.39 | 15.24 | 5.65M |
| July 17, 2025 | 15.29 | 15.32 | 15.32 | 15.43 | 15.23 | 5.52M |
| July 16, 2025 | 15.19 | 15.29 | 15.29 | 15.29 | 15.17 | 4.71M |
| July 15, 2025 | 15.47 | 15.18 | 15.18 | 15.48 | 15.11 | 10.33M |
| July 14, 2025 | 15.42 | 15.47 | 15.47 | 15.52 | 15.41 | 5.47M |
| July 11, 2025 | 15.47 | 15.43 | 15.43 | 15.48 | 15.36 | 7.66M |
| July 10, 2025 | 15.34 | 15.45 | 15.45 | 15.57 | 15.28 | 8.54M |
| July 09, 2025 | 15.39 | 15.34 | 15.34 | 15.48 | 15.28 | 6.63M |
| July 08, 2025 | 15.13 | 15.4 | 15.4 | 15.44 | 15.11 | 10.19M |
| July 07, 2025 | 15.05 | 15.1 | 15.1 | 15.16 | 15.03 | 3.63M |