13.95
+0.03(+0.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.92 | 13.95 | 13.95 | 14.26 | 13.78 | 2.42M |
September 25, 2025 | 13.91 | 13.92 | 13.92 | 14.08 | 13.88 | 1.68M |
September 24, 2025 | 14.07 | 14 | 14 | 14.14 | 13.9 | 2.22M |
September 23, 2025 | 14.21 | 14.06 | 14.06 | 14.4 | 13.85 | 2.64M |
September 22, 2025 | 14.69 | 14.2 | 14.2 | 14.69 | 13.98 | 2.31M |
September 19, 2025 | 14.29 | 14.2 | 14.2 | 14.34 | 14 | 2.27M |
September 18, 2025 | 14.56 | 14.18 | 14.18 | 14.56 | 14.1 | 2.47M |
September 17, 2025 | 14.56 | 14.55 | 14.55 | 14.76 | 14.46 | 2.43M |
September 16, 2025 | 14.58 | 14.67 | 14.67 | 14.73 | 14.47 | 2.14M |
September 15, 2025 | 14.89 | 14.57 | 14.57 | 14.89 | 14.44 | 3.79M |
September 12, 2025 | 15.2 | 14.89 | 14.89 | 15.32 | 14.83 | 3.49M |
September 11, 2025 | 14.93 | 15.22 | 15.22 | 15.35 | 14.87 | 3.76M |
September 10, 2025 | 15.21 | 15.06 | 15.06 | 15.23 | 14.86 | 3.87M |
September 09, 2025 | 15.59 | 15.26 | 15.26 | 15.66 | 15.1 | 3.21M |
September 08, 2025 | 15.49 | 15.59 | 15.59 | 15.8 | 15.35 | 4.53M |
September 05, 2025 | 15.24 | 15.47 | 15.47 | 15.5 | 14.99 | 2.73M |
September 04, 2025 | 15.46 | 15.27 | 15.27 | 15.63 | 14.97 | 4.3M |
September 03, 2025 | 15.11 | 15.56 | 15.56 | 16.35 | 14.8 | 8.17M |
September 02, 2025 | 15.32 | 15.18 | 15.18 | 15.46 | 14.78 | 2.99M |
September 01, 2025 | 15 | 15.35 | 15.35 | 15.45 | 14.91 | 4.16M |
August 29, 2025 | 15.1 | 15.06 | 15.06 | 15.23 | 14.82 | 3.74M |
August 28, 2025 | 14.97 | 15.1 | 15.1 | 15.19 | 14.41 | 4.73M |
August 27, 2025 | 15.8 | 14.97 | 14.97 | 15.8 | 14.92 | 5.55M |
August 26, 2025 | 15.55 | 15.8 | 15.8 | 16 | 15.44 | 5.5M |
August 25, 2025 | 15.66 | 15.67 | 15.67 | 15.9 | 15.48 | 7.18M |
August 22, 2025 | 16.91 | 15.65 | 15.65 | 16.91 | 15.28 | 14.95M |
August 21, 2025 | 14.46 | 15.95 | 15.95 | 15.95 | 14.44 | 8M |
August 20, 2025 | 14.36 | 14.5 | 14.5 | 14.5 | 14.12 | 3.29M |
August 19, 2025 | 14.4 | 14.36 | 14.36 | 14.44 | 14.11 | 3.64M |
August 18, 2025 | 14.34 | 14.4 | 14.4 | 14.67 | 14.23 | 5.05M |
August 15, 2025 | 13.79 | 14.25 | 14.25 | 14.46 | 13.79 | 4.49M |
August 14, 2025 | 14.11 | 13.78 | 13.78 | 14.11 | 13.77 | 2.55M |
August 13, 2025 | 14.15 | 14.11 | 14.11 | 14.15 | 14 | 1.74M |
August 12, 2025 | 14.32 | 14.1 | 14.1 | 14.36 | 13.96 | 2.86M |
August 11, 2025 | 14.26 | 14.32 | 14.32 | 14.45 | 14.22 | 2.24M |
August 08, 2025 | 14.19 | 14.25 | 14.25 | 14.48 | 14.03 | 3.61M |
August 07, 2025 | 14.27 | 14.37 | 14.37 | 14.5 | 14.05 | 3.25M |
August 06, 2025 | 14.38 | 14.27 | 14.27 | 14.57 | 14.2 | 2.51M |
August 05, 2025 | 14.28 | 14.44 | 14.44 | 14.69 | 14.24 | 3.03M |
August 04, 2025 | 14.2 | 14.24 | 14.24 | 14.28 | 14.11 | 2.11M |
August 01, 2025 | 14.19 | 14.27 | 14.27 | 14.39 | 14.15 | 1.88M |
July 31, 2025 | 14.51 | 14.25 | 14.25 | 14.55 | 14.18 | 2.88M |
July 30, 2025 | 14.55 | 14.5 | 14.5 | 14.68 | 14.43 | 2.55M |
July 29, 2025 | 14.79 | 14.6 | 14.6 | 14.99 | 14.51 | 3.6M |
July 28, 2025 | 14.68 | 14.95 | 14.95 | 15.7 | 14.61 | 8.06M |
July 25, 2025 | 14.91 | 14.61 | 14.61 | 14.91 | 14.56 | 3.33M |
July 24, 2025 | 15 | 14.77 | 14.77 | 15 | 14.58 | 4.15M |
July 23, 2025 | 14.98 | 14.88 | 14.88 | 15.26 | 14.83 | 4.22M |
July 22, 2025 | 15.31 | 15.13 | 15.13 | 15.31 | 14.39 | 8.24M |
July 21, 2025 | 16.72 | 15.46 | 15.46 | 16.72 | 15.29 | 15.8M |
July 18, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 17, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 16, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 15, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 14, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 11, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 10, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 09, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 08, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
July 07, 2025 | 15.43 | 15.2 | 15.2 | 15.51 | 15.1 | 1.64M |