13.42
+0.42(+3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 13.1 | 13.42 | 13.42 | 13.73 | 13.01 | 329.02M |
| September 11, 2025 | 12.56 | 13 | 13 | 13 | 12.5 | 246.5M |
| September 10, 2025 | 12.35 | 12.51 | 12.51 | 12.61 | 12.24 | 183.06M |
| September 09, 2025 | 12.49 | 12.58 | 12.58 | 12.91 | 12.41 | 265.45M |
| September 08, 2025 | 13 | 12.55 | 12.55 | 13.1 | 12.43 | 289.81M |
| September 05, 2025 | 12.3 | 12.9 | 12.9 | 12.97 | 12.29 | 326.93M |
| September 04, 2025 | 13.6 | 12.44 | 12.44 | 13.77 | 12.29 | 528.56M |
| September 03, 2025 | 13.97 | 13.65 | 13.65 | 14.1 | 13.2 | 342.13M |
| September 02, 2025 | 13.6 | 13.82 | 13.82 | 14.1 | 13.35 | 434.84M |
| September 01, 2025 | 12.6 | 13.53 | 13.53 | 13.57 | 12.23 | 369.22M |
| August 29, 2025 | 11.96 | 12.36 | 12.36 | 12.55 | 11.86 | 255.28M |
| August 28, 2025 | 11.66 | 11.86 | 11.86 | 11.87 | 11.47 | 230.37M |
| August 27, 2025 | 12.11 | 11.71 | 11.71 | 12.16 | 11.71 | 239.62M |
| August 26, 2025 | 12.01 | 12.05 | 12.05 | 12.21 | 11.78 | 238.85M |
| August 25, 2025 | 11.36 | 12.08 | 12.08 | 12.08 | 11.3 | 402.37M |
| August 22, 2025 | 11.09 | 11.11 | 11.11 | 11.25 | 10.97 | 182.62M |
| August 21, 2025 | 11.02 | 11.06 | 11.06 | 11.25 | 10.97 | 180.33M |
| August 20, 2025 | 10.68 | 10.95 | 10.95 | 11.03 | 10.67 | 178.32M |
| August 19, 2025 | 10.77 | 10.85 | 10.85 | 11.05 | 10.77 | 243.03M |
| August 18, 2025 | 11.3 | 10.77 | 10.77 | 11.36 | 10.75 | 365.59M |
| August 15, 2025 | 10.54 | 11.11 | 11.11 | 11.3 | 10.52 | 298.27M |
| August 14, 2025 | 10.6 | 10.67 | 10.67 | 10.9 | 10.58 | 270.54M |
| August 13, 2025 | 9.96 | 10.59 | 10.59 | 10.64 | 9.94 | 290.35M |
| August 12, 2025 | 9.79 | 9.85 | 9.85 | 10 | 9.7 | 117.88M |
| August 11, 2025 | 9.88 | 9.82 | 9.82 | 9.89 | 9.71 | 162.42M |
| August 08, 2025 | 9.5 | 9.76 | 9.76 | 9.88 | 9.49 | 193.59M |
| August 07, 2025 | 9.55 | 9.48 | 9.48 | 9.58 | 9.3 | 127.54M |
| August 06, 2025 | 9.32 | 9.51 | 9.51 | 9.55 | 9.32 | 153.23M |
| August 05, 2025 | 9.27 | 9.38 | 9.38 | 9.4 | 9.16 | 171.29M |
| August 04, 2025 | 8.97 | 9.26 | 9.26 | 9.28 | 8.96 | 188.13M |
| August 01, 2025 | 8.89 | 8.98 | 8.98 | 9.05 | 8.85 | 140.85M |
| July 31, 2025 | 9.06 | 8.94 | 8.94 | 9.21 | 8.87 | 246.76M |
| July 30, 2025 | 9.35 | 9.34 | 9.34 | 9.51 | 9.27 | 213.8M |
| July 29, 2025 | 9.12 | 9.25 | 9.25 | 9.25 | 9.08 | 145.32M |
| July 28, 2025 | 9.11 | 9.16 | 9.16 | 9.2 | 8.91 | 188.13M |
| July 25, 2025 | 9.24 | 9.21 | 9.21 | 9.32 | 9.13 | 181.89M |
| July 24, 2025 | 9 | 9.31 | 9.31 | 9.4 | 8.98 | 318.15M |
| July 23, 2025 | 9.1 | 9 | 9 | 9.11 | 8.9 | 228.62M |
| July 22, 2025 | 8.63 | 9.06 | 9.06 | 9.07 | 8.59 | 359.14M |
| July 21, 2025 | 8.26 | 8.63 | 8.63 | 8.71 | 8.26 | 326.81M |
| July 18, 2025 | 8.12 | 8.21 | 8.21 | 8.3 | 8.08 | 217.27M |
| July 17, 2025 | 8.11 | 8.09 | 8.09 | 8.13 | 8.05 | 103.88M |
| July 16, 2025 | 8.14 | 8.11 | 8.11 | 8.2 | 8.09 | 101.15M |
| July 15, 2025 | 8.17 | 8.1 | 8.1 | 8.23 | 8.02 | 165.3M |
| July 14, 2025 | 8.13 | 8.1 | 8.1 | 8.19 | 8.1 | 157.47M |
| July 11, 2025 | 8.11 | 8.12 | 8.12 | 8.3 | 8.08 | 221.19M |
| July 10, 2025 | 8.02 | 8.07 | 8.07 | 8.12 | 8.02 | 184.06M |
| July 09, 2025 | 8.66 | 8.06 | 8.06 | 8.66 | 8.03 | 438.65M |
| July 08, 2025 | 8.49 | 8.54 | 8.54 | 8.58 | 8.42 | 115.79M |
| July 07, 2025 | 8.43 | 8.42 | 8.42 | 8.53 | 8.39 | 115.75M |
| July 04, 2025 | 8.55 | 8.54 | 8.54 | 8.68 | 8.41 | 194.12M |
| July 03, 2025 | 8.71 | 8.66 | 8.66 | 8.72 | 8.54 | 143.58M |
| July 02, 2025 | 8.5 | 8.64 | 8.64 | 8.72 | 8.45 | 218.98M |
| July 01, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.3 | 157.25M |
| June 30, 2025 | 8.3 | 8.42 | 8.42 | 8.44 | 8.24 | 200.82M |
| June 27, 2025 | 8.09 | 8.3 | 8.3 | 8.42 | 8.02 | 402.17M |
| June 26, 2025 | 8 | 8.15 | 7.9 | 8.23 | 7.95 | 214.14M |
| June 25, 2025 | 7.9 | 7.93 | 7.68 | 7.94 | 7.87 | 110.83M |
| June 24, 2025 | 7.88 | 7.89 | 7.64 | 8.03 | 7.88 | 182.03M |
| June 23, 2025 | 7.81 | 7.85 | 7.85 | 7.95 | 7.79 | 122.33M |