13.29
+0.05(+0.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.3 | 13.29 | 13.29 | 13.4 | 13.14 | 1.87M |
September 25, 2025 | 13.4 | 13.24 | 13.24 | 13.46 | 13.18 | 1.62M |
September 24, 2025 | 13.14 | 13.39 | 13.39 | 13.42 | 13.06 | 2.24M |
September 23, 2025 | 13.39 | 13.07 | 13.07 | 13.4 | 12.82 | 2.54M |
September 22, 2025 | 13.34 | 13.39 | 13.39 | 13.46 | 13.16 | 1.91M |
September 19, 2025 | 13.22 | 13.34 | 13.34 | 13.36 | 13.15 | 2.06M |
September 18, 2025 | 13.66 | 13.21 | 13.21 | 13.66 | 13.15 | 4.17M |
September 17, 2025 | 13.77 | 13.67 | 13.67 | 13.8 | 13.63 | 2.54M |
September 16, 2025 | 13.72 | 13.73 | 13.73 | 13.76 | 13.61 | 1.47M |
September 15, 2025 | 13.79 | 13.72 | 13.72 | 13.81 | 13.59 | 1.99M |
September 12, 2025 | 13.89 | 13.77 | 13.77 | 13.9 | 13.72 | 3.36M |
September 11, 2025 | 13.99 | 13.9 | 13.9 | 14 | 13.68 | 4.27M |
September 10, 2025 | 13.9 | 14.1 | 14.1 | 14.34 | 13.82 | 5.34M |
September 09, 2025 | 14.05 | 13.82 | 13.82 | 14.05 | 13.75 | 1.93M |
September 08, 2025 | 13.87 | 13.98 | 13.98 | 14 | 13.8 | 2.45M |
September 05, 2025 | 13.81 | 13.88 | 13.88 | 13.92 | 13.52 | 2.17M |
September 04, 2025 | 13.89 | 13.8 | 13.8 | 14.05 | 13.59 | 2.91M |
September 03, 2025 | 14.12 | 13.95 | 13.95 | 14.27 | 13.89 | 2.8M |
September 02, 2025 | 14.18 | 14.14 | 14.14 | 14.18 | 13.78 | 2.86M |
September 01, 2025 | 14.09 | 14.13 | 14.13 | 14.35 | 13.93 | 2.53M |
August 29, 2025 | 14.3 | 14.13 | 14.13 | 14.32 | 14.02 | 2.14M |
August 28, 2025 | 14.25 | 14.19 | 14.19 | 14.5 | 13.89 | 3.26M |
August 27, 2025 | 14.8 | 14.25 | 14.25 | 14.86 | 14.24 | 4.42M |
August 26, 2025 | 14.66 | 14.8 | 14.8 | 14.96 | 14.57 | 3.87M |
August 25, 2025 | 14.8 | 14.66 | 14.66 | 14.82 | 14.59 | 3.34M |
August 22, 2025 | 14.99 | 14.75 | 14.75 | 15.01 | 14.64 | 3.87M |
August 21, 2025 | 14.89 | 14.89 | 14.89 | 15.08 | 14.76 | 5.22M |
August 20, 2025 | 14.52 | 14.87 | 14.87 | 15.04 | 14.51 | 4.92M |
August 19, 2025 | 14.6 | 14.58 | 14.58 | 14.63 | 14.41 | 2.76M |
August 18, 2025 | 14.59 | 14.58 | 14.58 | 14.67 | 14.44 | 4.1M |
August 15, 2025 | 14.68 | 14.57 | 14.57 | 14.93 | 14.48 | 5M |
August 14, 2025 | 14.25 | 14.66 | 14.66 | 14.96 | 14.11 | 8.57M |
August 13, 2025 | 14.3 | 14.18 | 14.18 | 14.34 | 14.11 | 2.48M |
August 12, 2025 | 14.39 | 14.27 | 14.27 | 14.4 | 14.24 | 1.86M |
August 11, 2025 | 14.35 | 14.38 | 14.38 | 14.43 | 14.25 | 2.42M |
August 08, 2025 | 14.15 | 14.32 | 14.32 | 14.34 | 14.15 | 1.88M |
August 07, 2025 | 14.23 | 14.21 | 14.21 | 14.28 | 14.16 | 1.89M |
August 06, 2025 | 14.22 | 14.22 | 14.22 | 14.24 | 14.09 | 2.01M |
August 05, 2025 | 14.06 | 14.16 | 14.16 | 14.28 | 14.02 | 3.37M |
August 04, 2025 | 13.82 | 14 | 14 | 14.03 | 13.71 | 2.68M |
August 01, 2025 | 13.72 | 13.83 | 13.83 | 13.85 | 13.7 | 2.12M |
July 31, 2025 | 13.95 | 13.69 | 13.69 | 13.96 | 13.69 | 4.24M |
July 30, 2025 | 13.96 | 14.01 | 14.01 | 14.08 | 13.8 | 2.81M |
July 29, 2025 | 14.16 | 13.88 | 13.88 | 14.21 | 13.75 | 4.34M |
July 28, 2025 | 14.35 | 14.1 | 14.1 | 14.43 | 14.06 | 4.07M |
July 25, 2025 | 14.31 | 14.35 | 14.35 | 14.6 | 14.24 | 3.54M |
July 24, 2025 | 14.27 | 14.27 | 14.27 | 14.38 | 14.23 | 2.29M |
July 23, 2025 | 14.41 | 14.28 | 14.28 | 14.43 | 14.25 | 2.09M |
July 22, 2025 | 14.41 | 14.36 | 14.36 | 14.47 | 14.26 | 2.07M |
July 21, 2025 | 14.21 | 14.41 | 14.41 | 14.45 | 14.18 | 2.8M |
July 18, 2025 | 14.3 | 14.24 | 14.24 | 14.34 | 14.18 | 1.65M |
July 17, 2025 | 14.28 | 14.29 | 14.29 | 14.35 | 14.2 | 1.87M |
July 16, 2025 | 14.1 | 14.28 | 14.28 | 14.35 | 14.1 | 2.32M |
July 15, 2025 | 14.55 | 14.2 | 14.2 | 14.6 | 14.14 | 5.94M |
July 14, 2025 | 14.51 | 14.79 | 14.79 | 14.89 | 14.51 | 2.42M |
July 11, 2025 | 14.8 | 14.57 | 14.57 | 14.84 | 14.48 | 3.4M |
July 10, 2025 | 14.59 | 14.83 | 14.83 | 15.08 | 14.55 | 5.53M |
July 09, 2025 | 14.67 | 14.65 | 14.65 | 14.8 | 14.55 | 2.06M |
July 08, 2025 | 14.59 | 14.66 | 14.66 | 14.69 | 14.52 | 2.02M |
July 07, 2025 | 14.5 | 14.54 | 14.54 | 14.61 | 14.35 | 1.57M |