15.09
+0.81(+5.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.52 | 15.09 | 15.09 | 15.33 | 14.08 | 76.9M |
| August 15, 2025 | 13.18 | 14.28 | 14.28 | 14.45 | 13.15 | 69.12M |
| August 14, 2025 | 13.6 | 13.24 | 13.24 | 13.66 | 13.23 | 37.61M |
| August 13, 2025 | 13.3 | 13.49 | 13.49 | 13.55 | 13.21 | 45.07M |
| August 12, 2025 | 13.4 | 13.26 | 13.26 | 13.55 | 13.13 | 36.98M |
| August 11, 2025 | 13.44 | 13.4 | 13.4 | 13.8 | 13.15 | 60.96M |
| August 08, 2025 | 12.51 | 13.34 | 13.34 | 13.6 | 12.34 | 79.7M |
| August 07, 2025 | 12.57 | 12.64 | 12.64 | 13.09 | 12.49 | 60.93M |
| August 06, 2025 | 12.42 | 12.56 | 12.56 | 12.77 | 12.35 | 60.5M |
| August 05, 2025 | 12.39 | 12.43 | 12.43 | 12.48 | 12.28 | 35.62M |
| August 04, 2025 | 12.29 | 12.34 | 12.34 | 12.4 | 12.12 | 46.01M |
| August 01, 2025 | 12.5 | 12.3 | 12.3 | 12.84 | 12.27 | 100.07M |
| July 31, 2025 | 11.65 | 12.76 | 12.76 | 12.76 | 11.65 | 89.49M |
| July 30, 2025 | 11.65 | 11.6 | 11.6 | 11.69 | 11.49 | 24.39M |
| July 29, 2025 | 11.75 | 11.67 | 11.67 | 11.75 | 11.51 | 31.29M |
| July 28, 2025 | 11.78 | 11.78 | 11.78 | 11.9 | 11.68 | 28.47M |
| July 25, 2025 | 12.05 | 11.85 | 11.85 | 12.16 | 11.82 | 35.81M |
| July 24, 2025 | 11.92 | 12.05 | 12.05 | 12.19 | 11.66 | 58.73M |
| July 23, 2025 | 12.04 | 11.68 | 11.68 | 12.11 | 11.57 | 59.14M |
| July 22, 2025 | 12.1 | 12.05 | 12.05 | 12.23 | 11.68 | 61.07M |
| July 21, 2025 | 11.93 | 11.73 | 11.73 | 12.05 | 11.54 | 55.07M |
| July 18, 2025 | 12.05 | 11.87 | 11.87 | 12.3 | 11.8 | 47.67M |
| July 17, 2025 | 11.79 | 12.05 | 12.05 | 12.26 | 11.6 | 56.15M |
| July 16, 2025 | 11.93 | 11.79 | 11.79 | 12.66 | 11.72 | 92.96M |
| July 15, 2025 | 11.39 | 11.75 | 11.75 | 11.98 | 11.29 | 63.55M |
| July 14, 2025 | 10.94 | 11.39 | 11.39 | 11.88 | 10.87 | 68.03M |
| July 11, 2025 | 11 | 10.91 | 10.91 | 11.15 | 10.84 | 32.79M |
| July 10, 2025 | 10.83 | 11 | 11 | 11.1 | 10.82 | 31.3M |
| July 09, 2025 | 11.07 | 10.92 | 10.92 | 11.33 | 10.84 | 44.59M |
| July 08, 2025 | 11.01 | 11.07 | 11.07 | 11.21 | 10.8 | 55.04M |
| July 07, 2025 | 10.9 | 11.05 | 11.05 | 11.34 | 10.7 | 87.97M |
| July 04, 2025 | 10.24 | 10.73 | 10.73 | 10.82 | 10.12 | 79.84M |
| July 03, 2025 | 10.16 | 10.18 | 10.18 | 10.25 | 10.01 | 33.38M |
| July 02, 2025 | 10.28 | 10.1 | 10.1 | 10.33 | 10.04 | 45.82M |
| July 01, 2025 | 9.81 | 10.37 | 10.37 | 10.55 | 9.81 | 92.77M |
| June 30, 2025 | 9.66 | 9.8 | 9.8 | 9.97 | 9.64 | 71.58M |
| June 27, 2025 | 8.95 | 9.33 | 9.33 | 9.48 | 8.92 | 50.79M |
| June 26, 2025 | 9.02 | 8.93 | 8.93 | 9.07 | 8.92 | 16.17M |
| June 25, 2025 | 8.91 | 9.02 | 9.02 | 9.18 | 8.88 | 20.85M |
| June 24, 2025 | 8.68 | 8.9 | 8.9 | 8.93 | 8.68 | 20.79M |
| June 23, 2025 | 8.57 | 8.66 | 8.66 | 8.68 | 8.55 | 12.66M |
| June 20, 2025 | 8.75 | 8.65 | 8.65 | 8.82 | 8.64 | 12.85M |
| June 19, 2025 | 8.9 | 8.8 | 8.8 | 8.96 | 8.74 | 17.44M |
| June 18, 2025 | 8.88 | 8.91 | 8.91 | 8.95 | 8.8 | 14.95M |
| June 17, 2025 | 8.95 | 8.84 | 8.84 | 8.98 | 8.8 | 16.92M |
| June 16, 2025 | 8.9 | 8.95 | 8.95 | 8.99 | 8.86 | 16.19M |
| June 13, 2025 | 9.16 | 8.95 | 8.95 | 9.17 | 8.94 | 22.68M |
| June 12, 2025 | 9.23 | 9.19 | 9.19 | 9.29 | 9.12 | 16.6M |
| June 11, 2025 | 9.22 | 9.24 | 9.24 | 9.33 | 9.2 | 15.15M |
| June 10, 2025 | 9.42 | 9.18 | 9.18 | 9.46 | 9.16 | 25.73M |
| June 09, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.32 | 22.16M |
| June 06, 2025 | 9.56 | 9.39 | 9.39 | 9.56 | 9.35 | 23.87M |
| June 05, 2025 | 9.32 | 9.6 | 9.6 | 9.79 | 9.3 | 31.38M |
| June 04, 2025 | 9.31 | 9.34 | 9.34 | 9.44 | 9.3 | 15.39M |
| June 03, 2025 | 9.37 | 9.3 | 9.3 | 9.41 | 9.21 | 20.3M |
| May 30, 2025 | 9.74 | 9.47 | 9.47 | 9.74 | 9.41 | 25.58M |
| May 29, 2025 | 9.63 | 9.81 | 9.81 | 9.87 | 9.41 | 45.9M |
| May 28, 2025 | 9.51 | 9.75 | 9.64 | 9.92 | 9.45 | 49.7M |
| May 27, 2025 | 9.39 | 9.45 | 9.33 | 9.49 | 9.26 | 17.78M |
| May 26, 2025 | 9.25 | 9.42 | 9.3 | 9.46 | 9.23 | 14.75M |