13.31
+0.02(+0.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.3 | 13.31 | 13.31 | 13.47 | 13.29 | 1.52M |
September 25, 2025 | 13.38 | 13.29 | 13.29 | 13.48 | 13.27 | 1.57M |
September 24, 2025 | 13.26 | 13.4 | 13.4 | 13.41 | 13.16 | 1.63M |
September 23, 2025 | 13.39 | 13.26 | 13.26 | 13.4 | 13.02 | 3.29M |
September 22, 2025 | 13.73 | 13.39 | 13.39 | 13.73 | 13.33 | 2.8M |
September 19, 2025 | 13.67 | 13.69 | 13.69 | 13.7 | 13.54 | 2.24M |
September 18, 2025 | 13.8 | 13.6 | 13.6 | 13.85 | 13.5 | 3.53M |
September 17, 2025 | 13.87 | 13.82 | 13.82 | 13.89 | 13.77 | 1.96M |
September 16, 2025 | 13.8 | 13.87 | 13.87 | 13.96 | 13.76 | 2.51M |
September 15, 2025 | 13.96 | 13.83 | 13.83 | 13.96 | 13.8 | 2.17M |
September 12, 2025 | 13.86 | 13.95 | 13.95 | 14 | 13.81 | 3.12M |
September 11, 2025 | 13.79 | 13.89 | 13.89 | 13.9 | 13.73 | 2.77M |
September 10, 2025 | 13.83 | 13.83 | 13.83 | 13.93 | 13.74 | 1.94M |
September 09, 2025 | 13.88 | 13.83 | 13.83 | 13.95 | 13.75 | 2.43M |
September 08, 2025 | 13.78 | 13.92 | 13.92 | 13.93 | 13.75 | 3.09M |
September 05, 2025 | 13.74 | 13.8 | 13.8 | 13.83 | 13.63 | 2.54M |
September 04, 2025 | 13.61 | 13.76 | 13.76 | 13.88 | 13.56 | 3.06M |
September 03, 2025 | 13.87 | 13.61 | 13.61 | 13.89 | 13.56 | 2.85M |
September 02, 2025 | 13.86 | 13.87 | 13.87 | 13.91 | 13.67 | 3.84M |
September 01, 2025 | 13.89 | 13.84 | 13.84 | 14.04 | 13.72 | 4.04M |
August 29, 2025 | 13.89 | 13.88 | 13.88 | 13.99 | 13.83 | 3.01M |
August 28, 2025 | 14.08 | 13.92 | 13.92 | 14.18 | 13.64 | 6.16M |
August 27, 2025 | 14.37 | 14.11 | 14.11 | 14.53 | 14.07 | 7.04M |
August 26, 2025 | 14.26 | 14.45 | 14.45 | 14.54 | 14.2 | 7.35M |
August 25, 2025 | 14.26 | 14.27 | 14.27 | 14.33 | 14.17 | 5.11M |
August 22, 2025 | 14.35 | 14.29 | 14.29 | 14.39 | 14.15 | 4.73M |
August 21, 2025 | 14.27 | 14.35 | 14.35 | 14.47 | 14.22 | 5.61M |
August 20, 2025 | 14.11 | 14.25 | 14.25 | 14.25 | 14.09 | 2.99M |
August 19, 2025 | 14.08 | 14.17 | 14.17 | 14.23 | 14.07 | 2.47M |
August 18, 2025 | 14.09 | 14.07 | 14.07 | 14.26 | 14.03 | 4.41M |
August 15, 2025 | 14.01 | 14.02 | 14.02 | 14.1 | 13.93 | 3.5M |
August 14, 2025 | 14.32 | 13.99 | 13.99 | 14.35 | 13.99 | 4.85M |
August 13, 2025 | 14.39 | 14.32 | 14.32 | 14.39 | 14.21 | 4.04M |
August 12, 2025 | 14.21 | 14.35 | 14.35 | 14.38 | 14.2 | 4.01M |
August 11, 2025 | 14.23 | 14.24 | 14.24 | 14.32 | 14.17 | 4.11M |
August 08, 2025 | 14.25 | 14.22 | 14.22 | 14.28 | 14.12 | 2.94M |
August 07, 2025 | 14.41 | 14.25 | 14.25 | 14.42 | 14.23 | 4.4M |
August 06, 2025 | 14.45 | 14.39 | 14.39 | 14.49 | 14.25 | 4.4M |
August 05, 2025 | 14.38 | 14.45 | 14.45 | 14.48 | 14.37 | 3.72M |
August 04, 2025 | 14.36 | 14.42 | 14.42 | 14.47 | 14.3 | 3.89M |
August 01, 2025 | 14.29 | 14.28 | 14.28 | 14.44 | 14.24 | 2.82M |
July 31, 2025 | 14.42 | 14.24 | 14.24 | 14.45 | 14.2 | 3.86M |
July 30, 2025 | 14.5 | 14.42 | 14.42 | 14.67 | 14.28 | 5.17M |
July 29, 2025 | 14.55 | 14.44 | 14.44 | 14.6 | 14.24 | 6.63M |
July 28, 2025 | 14.7 | 14.6 | 14.6 | 14.85 | 14.54 | 5.84M |
July 25, 2025 | 14.5 | 14.59 | 14.59 | 14.94 | 14.48 | 9.89M |
July 24, 2025 | 14.26 | 14.56 | 14.56 | 14.57 | 14.26 | 6.69M |
July 23, 2025 | 14.31 | 14.21 | 14.21 | 14.35 | 14.16 | 4.12M |
July 22, 2025 | 14.15 | 14.29 | 14.29 | 14.29 | 14.12 | 4.12M |
July 21, 2025 | 14.06 | 14.19 | 14.19 | 14.19 | 14.05 | 4.87M |
July 18, 2025 | 13.96 | 14.04 | 14.04 | 14.07 | 13.96 | 2.76M |
July 17, 2025 | 14.02 | 13.97 | 13.97 | 14.05 | 13.92 | 2.38M |
July 16, 2025 | 13.88 | 14.02 | 14.02 | 14.04 | 13.86 | 3.12M |
July 15, 2025 | 14.06 | 13.88 | 13.88 | 14.1 | 13.85 | 3.39M |
July 14, 2025 | 14.11 | 14.05 | 14.05 | 14.11 | 14.01 | 2.69M |
July 11, 2025 | 13.92 | 14.04 | 14.04 | 14.07 | 13.91 | 3.34M |
July 10, 2025 | 13.88 | 13.97 | 13.97 | 13.98 | 13.87 | 1.83M |
July 09, 2025 | 14 | 13.9 | 13.9 | 14.04 | 13.89 | 2.47M |
July 08, 2025 | 14.05 | 14 | 14 | 14.06 | 13.91 | 2.31M |
July 07, 2025 | 13.86 | 13.98 | 13.98 | 14.02 | 13.8 | 2.22M |