13.98
+0.08(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.98 | 13.98 | 13.98 | 14.15 | 13.94 | 3.68M |
| August 15, 2025 | 13.82 | 13.9 | 13.9 | 13.96 | 13.79 | 3.26M |
| August 14, 2025 | 14.1 | 13.87 | 13.87 | 14.15 | 13.8 | 4.45M |
| August 13, 2025 | 14.3 | 14.08 | 14.08 | 14.37 | 14.03 | 4.99M |
| August 12, 2025 | 14.07 | 14.33 | 14.33 | 14.53 | 14 | 6.86M |
| August 11, 2025 | 13.86 | 14.06 | 14.06 | 14.23 | 13.75 | 8.34M |
| August 08, 2025 | 14.16 | 13.79 | 13.79 | 14.3 | 13.7 | 10.03M |
| August 07, 2025 | 13.78 | 14.08 | 14.08 | 14.16 | 13.74 | 6.72M |
| August 06, 2025 | 13.8 | 13.78 | 13.78 | 13.82 | 13.67 | 3.75M |
| August 05, 2025 | 13.49 | 13.8 | 13.8 | 13.83 | 13.48 | 5.67M |
| August 04, 2025 | 13.39 | 13.5 | 13.5 | 13.5 | 13.28 | 3.54M |
| August 01, 2025 | 13.13 | 13.39 | 13.39 | 13.42 | 13.07 | 4.46M |
| July 31, 2025 | 13.39 | 13.12 | 13.12 | 13.96 | 13.07 | 6.49M |
| July 30, 2025 | 13.42 | 13.35 | 13.35 | 13.49 | 13.24 | 3.36M |
| July 29, 2025 | 13.41 | 13.48 | 13.48 | 13.49 | 13.31 | 2.75M |
| July 28, 2025 | 13.44 | 13.48 | 13.48 | 13.51 | 13.3 | 3.18M |
| July 25, 2025 | 13.25 | 13.37 | 13.37 | 13.39 | 13.21 | 2.86M |
| July 24, 2025 | 13.1 | 13.22 | 13.22 | 13.28 | 13.1 | 2.7M |
| July 23, 2025 | 13.24 | 13.1 | 13.1 | 13.24 | 13.07 | 2.58M |
| July 22, 2025 | 13.48 | 13.21 | 13.21 | 13.52 | 13.17 | 3.95M |
| July 21, 2025 | 13.42 | 13.48 | 13.48 | 13.54 | 13.35 | 3.42M |
| July 18, 2025 | 13.48 | 13.41 | 13.41 | 13.49 | 13.26 | 2.44M |
| July 17, 2025 | 13.36 | 13.43 | 13.43 | 13.46 | 13.18 | 2.57M |
| July 16, 2025 | 13.28 | 13.35 | 13.35 | 13.45 | 13.1 | 2.23M |
| July 15, 2025 | 13.5 | 13.26 | 13.26 | 13.53 | 13.12 | 3.18M |
| July 14, 2025 | 13.45 | 13.49 | 13.49 | 13.52 | 13.36 | 2.58M |
| July 11, 2025 | 13.5 | 13.47 | 13.47 | 13.54 | 13.3 | 3.61M |
| July 10, 2025 | 13.5 | 13.5 | 13.5 | 13.55 | 13.37 | 3.25M |
| July 09, 2025 | 13.8 | 13.52 | 13.52 | 13.82 | 13.49 | 4.51M |
| July 08, 2025 | 13.67 | 13.79 | 13.79 | 13.85 | 13.66 | 3.7M |
| July 07, 2025 | 13.63 | 13.7 | 13.7 | 13.79 | 13.45 | 3.59M |
| July 04, 2025 | 13.91 | 13.63 | 13.63 | 13.96 | 13.47 | 6.65M |
| July 03, 2025 | 13.99 | 13.95 | 13.95 | 14.08 | 13.84 | 4.25M |
| July 02, 2025 | 14.12 | 13.96 | 13.96 | 14.12 | 13.82 | 5.42M |
| July 01, 2025 | 14.28 | 14.17 | 14.17 | 14.35 | 13.95 | 7.94M |
| June 30, 2025 | 13.8 | 14.29 | 14.29 | 14.69 | 13.7 | 13.77M |
| June 27, 2025 | 13.88 | 13.61 | 13.61 | 14 | 13.53 | 11.77M |
| June 26, 2025 | 14.15 | 13.95 | 13.95 | 14.8 | 13.95 | 16.1M |
| June 25, 2025 | 14.2 | 14.02 | 14.02 | 14.51 | 13.83 | 13.61M |
| June 24, 2025 | 14.33 | 14.2 | 14.2 | 14.87 | 14.08 | 22.27M |
| June 23, 2025 | 13.26 | 13.88 | 13.88 | 14.09 | 13.26 | 22.85M |
| June 20, 2025 | 14.01 | 13.65 | 13.65 | 15.2 | 13.5 | 31.9M |
| June 19, 2025 | 15.92 | 14.58 | 14.58 | 16.68 | 14.55 | 41.43M |
| June 18, 2025 | 13.9 | 15.16 | 15.16 | 15.16 | 13.41 | 26.98M |
| June 17, 2025 | 12.53 | 13.78 | 13.78 | 13.78 | 12.46 | 9.3M |
| June 16, 2025 | 12.35 | 12.53 | 12.53 | 12.62 | 12.2 | 2.71M |
| June 13, 2025 | 12.56 | 12.38 | 12.38 | 12.64 | 12.35 | 4M |
| June 12, 2025 | 12.65 | 12.62 | 12.62 | 12.95 | 12.52 | 5.55M |
| June 11, 2025 | 12.84 | 12.73 | 12.73 | 12.96 | 12.47 | 9.04M |
| June 10, 2025 | 12.93 | 12.7 | 12.7 | 14.14 | 12.64 | 16.17M |
| June 09, 2025 | 12.64 | 12.85 | 12.85 | 13 | 12.5 | 4.23M |
| June 06, 2025 | 12.34 | 12.57 | 12.57 | 12.58 | 12.31 | 2.66M |
| June 05, 2025 | 12.3 | 12.36 | 12.36 | 12.41 | 12.17 | 2.05M |
| June 04, 2025 | 12.12 | 12.22 | 12.22 | 12.24 | 12.09 | 1.22M |
| June 03, 2025 | 12.2 | 12.12 | 12.12 | 12.28 | 12.04 | 1.87M |
| May 30, 2025 | 12.46 | 12.21 | 12.21 | 12.58 | 12.18 | 2.11M |
| May 29, 2025 | 12.09 | 12.51 | 12.51 | 12.58 | 12.06 | 3.38M |
| May 28, 2025 | 12.2 | 12.07 | 12.07 | 12.33 | 12 | 2.07M |
| May 27, 2025 | 12.25 | 12.24 | 12.24 | 12.35 | 12.12 | 2M |
| May 26, 2025 | 12.07 | 12.28 | 12.28 | 12.35 | 12.07 | 3.32M |