13.82
+0.1(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.73 | 13.82 | 13.82 | 13.9 | 13.72 | 2.38M |
| September 29, 2025 | 13.75 | 13.72 | 13.72 | 13.8 | 13.58 | 3.61M |
| September 26, 2025 | 13.79 | 13.73 | 13.73 | 13.87 | 13.65 | 3.51M |
| September 25, 2025 | 13.96 | 13.8 | 13.8 | 14.03 | 13.79 | 2.87M |
| September 24, 2025 | 13.74 | 13.91 | 13.91 | 13.97 | 13.74 | 2.93M |
| September 23, 2025 | 14 | 13.84 | 13.84 | 14.06 | 13.61 | 5.19M |
| September 22, 2025 | 14.04 | 14.04 | 14.04 | 14.17 | 13.89 | 3.32M |
| September 19, 2025 | 13.95 | 14.07 | 14.07 | 14.21 | 13.83 | 6.07M |
| September 18, 2025 | 14.16 | 14 | 14 | 14.17 | 13.88 | 6.06M |
| September 17, 2025 | 14.23 | 14.14 | 14.14 | 14.24 | 14.1 | 3.41M |
| September 16, 2025 | 14.12 | 14.19 | 14.19 | 14.22 | 13.96 | 4.04M |
| September 15, 2025 | 14.18 | 14.12 | 14.12 | 14.23 | 14.08 | 3.61M |
| September 12, 2025 | 14.33 | 14.2 | 14.2 | 14.43 | 14.13 | 4.5M |
| September 11, 2025 | 14.14 | 14.35 | 14.35 | 14.37 | 13.93 | 5.05M |
| September 10, 2025 | 14.36 | 14.16 | 14.16 | 14.43 | 14.15 | 4.99M |
| September 09, 2025 | 14.59 | 14.4 | 14.4 | 14.68 | 14.35 | 5.01M |
| September 08, 2025 | 14.1 | 14.63 | 14.63 | 14.66 | 14.1 | 8.84M |
| September 05, 2025 | 13.97 | 14.15 | 14.15 | 14.16 | 13.81 | 5.24M |
| September 04, 2025 | 14.03 | 13.95 | 13.95 | 14.23 | 13.78 | 6.55M |
| September 03, 2025 | 14.06 | 13.98 | 13.98 | 14.1 | 13.78 | 4.83M |
| September 02, 2025 | 14.2 | 14.04 | 14.04 | 14.25 | 13.82 | 7.5M |
| September 01, 2025 | 14.19 | 14.14 | 14.14 | 14.25 | 14.08 | 5.52M |
| August 29, 2025 | 14.22 | 14.16 | 14.16 | 14.45 | 13.97 | 11.51M |
| August 28, 2025 | 14.05 | 14.15 | 14.15 | 14.35 | 13.45 | 13.46M |
| August 27, 2025 | 14.45 | 14.01 | 14.01 | 14.61 | 13.98 | 8.08M |
| August 26, 2025 | 14.5 | 14.45 | 14.45 | 14.66 | 14.42 | 6.27M |
| August 25, 2025 | 14.55 | 14.5 | 14.5 | 14.65 | 14.35 | 7.37M |
| August 22, 2025 | 14.47 | 14.47 | 14.47 | 14.53 | 14.38 | 5.02M |
| August 21, 2025 | 14.57 | 14.49 | 14.49 | 14.64 | 14.4 | 5.09M |
| August 20, 2025 | 14.43 | 14.55 | 14.55 | 14.6 | 14.31 | 5.95M |
| August 19, 2025 | 14.6 | 14.49 | 14.49 | 14.7 | 14.47 | 6.09M |
| August 18, 2025 | 14.74 | 14.6 | 14.6 | 14.84 | 14.55 | 7.93M |
| August 15, 2025 | 14.35 | 14.68 | 14.68 | 14.69 | 14.3 | 7.58M |
| August 14, 2025 | 14.55 | 14.29 | 14.29 | 14.58 | 14.27 | 7.8M |
| August 13, 2025 | 14.5 | 14.5 | 14.5 | 14.58 | 14.3 | 6.97M |
| August 12, 2025 | 14.41 | 14.5 | 14.5 | 14.77 | 14.37 | 8.15M |
| August 11, 2025 | 14.11 | 14.45 | 14.45 | 14.54 | 14.02 | 8.78M |
| August 08, 2025 | 14.05 | 14.16 | 14.16 | 14.33 | 13.87 | 8.38M |
| August 07, 2025 | 13.94 | 13.98 | 13.98 | 14.29 | 13.92 | 8.19M |
| August 06, 2025 | 13.9 | 13.99 | 13.99 | 14.07 | 13.77 | 5.77M |
| August 05, 2025 | 13.99 | 13.88 | 13.88 | 14.18 | 13.79 | 6.05M |
| August 04, 2025 | 13.76 | 13.93 | 13.93 | 13.97 | 13.5 | 6.04M |
| August 01, 2025 | 13.6 | 13.78 | 13.78 | 14.03 | 13.58 | 6.7M |
| July 31, 2025 | 13.71 | 13.6 | 13.6 | 13.87 | 13.58 | 6.28M |
| July 30, 2025 | 13.83 | 13.78 | 13.78 | 14.03 | 13.67 | 6.1M |
| July 29, 2025 | 13.8 | 13.86 | 13.86 | 13.9 | 13.68 | 6.37M |
| July 28, 2025 | 14.11 | 13.84 | 13.84 | 14.11 | 13.82 | 6.33M |
| July 25, 2025 | 13.76 | 13.95 | 13.95 | 14.14 | 13.75 | 9.31M |
| July 24, 2025 | 13.61 | 13.82 | 13.82 | 13.89 | 13.53 | 7.56M |
| July 23, 2025 | 13.48 | 13.52 | 13.52 | 13.8 | 13.46 | 8.81M |
| July 22, 2025 | 13.35 | 13.44 | 13.44 | 13.47 | 13.27 | 5.65M |
| July 21, 2025 | 13.25 | 13.33 | 13.33 | 13.36 | 13.22 | 4.33M |
| July 18, 2025 | 13.26 | 13.28 | 13.28 | 13.44 | 13.16 | 6.06M |
| July 17, 2025 | 13.14 | 13.15 | 13.15 | 13.18 | 13.09 | 3.57M |
| July 16, 2025 | 13.08 | 13.14 | 13.14 | 13.14 | 13.05 | 2.73M |
| July 15, 2025 | 13.19 | 13.06 | 13.06 | 13.19 | 12.94 | 4.32M |
| July 14, 2025 | 13.23 | 13.16 | 13.16 | 13.26 | 13.14 | 3.46M |
| July 11, 2025 | 13.1 | 13.21 | 13.21 | 13.26 | 13.06 | 4.7M |
| July 10, 2025 | 13.03 | 13.1 | 13.1 | 13.12 | 13.03 | 3.06M |
| July 09, 2025 | 13.09 | 13.05 | 13.05 | 13.18 | 13.04 | 3.58M |