13.93
+0.06(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.83 | 13.93 | 13.93 | 13.98 | 13.83 | 17.25M |
| August 15, 2025 | 13.69 | 13.87 | 13.87 | 13.87 | 13.63 | 13.37M |
| August 14, 2025 | 13.76 | 13.7 | 13.7 | 13.89 | 13.67 | 14.95M |
| August 13, 2025 | 13.84 | 13.76 | 13.76 | 13.88 | 13.73 | 10.89M |
| August 12, 2025 | 13.8 | 13.75 | 13.75 | 13.84 | 13.71 | 12.02M |
| August 11, 2025 | 13.88 | 13.8 | 13.8 | 13.92 | 13.71 | 16.62M |
| August 08, 2025 | 13.92 | 13.95 | 13.95 | 14.01 | 13.87 | 12.35M |
| August 07, 2025 | 14.05 | 13.94 | 13.94 | 14.1 | 13.9 | 14.62M |
| August 06, 2025 | 14.2 | 14.08 | 14.08 | 14.22 | 14.03 | 15.34M |
| August 05, 2025 | 14.15 | 14.21 | 14.21 | 14.28 | 14.05 | 13.18M |
| August 04, 2025 | 14.14 | 14.17 | 14.17 | 14.39 | 14.11 | 17.12M |
| August 01, 2025 | 14.1 | 14.25 | 14.25 | 14.29 | 14.02 | 17.32M |
| July 31, 2025 | 14.48 | 14.2 | 14.2 | 14.48 | 14.14 | 27.57M |
| July 30, 2025 | 14.03 | 14.61 | 14.61 | 14.77 | 14 | 40.63M |
| July 29, 2025 | 14.22 | 14.1 | 14.1 | 14.42 | 13.95 | 30.45M |
| July 28, 2025 | 14.7 | 14.4 | 14.4 | 15.33 | 14.4 | 50.94M |
| July 25, 2025 | 14.04 | 14.26 | 14.26 | 14.65 | 13.92 | 28.45M |
| July 24, 2025 | 13.8 | 14.01 | 14.01 | 14.03 | 13.8 | 13.97M |
| July 23, 2025 | 13.88 | 13.8 | 13.8 | 14.05 | 13.8 | 12.68M |
| July 22, 2025 | 13.86 | 13.89 | 13.89 | 13.94 | 13.77 | 13.09M |
| July 21, 2025 | 13.73 | 13.82 | 13.82 | 13.89 | 13.67 | 9.01M |
| July 18, 2025 | 13.79 | 13.73 | 13.73 | 13.8 | 13.7 | 7.22M |
| July 17, 2025 | 13.71 | 13.77 | 13.77 | 13.9 | 13.66 | 8.13M |
| July 16, 2025 | 13.65 | 13.74 | 13.74 | 13.84 | 13.6 | 8.71M |
| July 15, 2025 | 14.05 | 13.81 | 13.56 | 14.06 | 13.76 | 11.45M |
| July 14, 2025 | 14.09 | 14.06 | 13.81 | 14.15 | 14.04 | 7.79M |
| July 11, 2025 | 14.16 | 14.11 | 13.85 | 14.19 | 14.07 | 8.52M |
| July 10, 2025 | 14.15 | 14.18 | 13.92 | 14.2 | 14.09 | 7.89M |
| July 09, 2025 | 14.21 | 14.18 | 13.92 | 14.26 | 14.1 | 10.92M |
| July 08, 2025 | 14.23 | 14.22 | 13.96 | 14.26 | 14.12 | 10.69M |
| July 07, 2025 | 14.07 | 14.22 | 13.96 | 14.32 | 14.04 | 14.29M |
| July 04, 2025 | 14.04 | 14.07 | 13.82 | 14.14 | 13.93 | 10.34M |
| July 03, 2025 | 14.02 | 14.04 | 13.79 | 14.16 | 13.92 | 7.65M |
| July 02, 2025 | 14.03 | 14.05 | 14.05 | 14.24 | 14 | 12.67M |
| July 01, 2025 | 14.05 | 14.1 | 14.1 | 14.14 | 13.95 | 10.31M |
| June 30, 2025 | 13.98 | 14.06 | 14.06 | 14.11 | 13.96 | 11.41M |
| June 27, 2025 | 14.1 | 14.05 | 14.05 | 14.14 | 13.98 | 12.89M |
| June 26, 2025 | 13.83 | 14.22 | 14.22 | 14.29 | 13.78 | 24.75M |
| June 25, 2025 | 13.93 | 13.9 | 13.9 | 13.97 | 13.77 | 11.12M |
| June 24, 2025 | 13.75 | 13.87 | 13.87 | 13.91 | 13.71 | 11.32M |
| June 23, 2025 | 13.48 | 13.7 | 13.7 | 13.73 | 13.41 | 8.87M |
| June 20, 2025 | 13.77 | 13.61 | 13.61 | 13.78 | 13.6 | 12.32M |
| June 19, 2025 | 14.01 | 13.83 | 13.83 | 14.25 | 13.78 | 15.71M |
| June 18, 2025 | 14.1 | 14.09 | 14.09 | 14.49 | 14.02 | 15.76M |
| June 17, 2025 | 14.1 | 14.01 | 14.01 | 14.26 | 13.94 | 15.78M |
| June 16, 2025 | 14.35 | 14.11 | 14.11 | 14.4 | 14.04 | 18.71M |
| June 13, 2025 | 14.72 | 14.4 | 14.4 | 15.08 | 14.23 | 29.66M |
| June 12, 2025 | 14.56 | 14.57 | 14.57 | 14.79 | 14.46 | 21.17M |
| June 11, 2025 | 14.24 | 14.62 | 14.62 | 14.72 | 14.23 | 26.24M |
| June 10, 2025 | 14.59 | 14.28 | 14.28 | 14.63 | 14.13 | 27.26M |
| June 09, 2025 | 14.47 | 14.52 | 14.52 | 14.65 | 14.3 | 27.96M |
| June 06, 2025 | 14.56 | 14.47 | 14.47 | 14.67 | 14.28 | 26.5M |
| June 05, 2025 | 15.18 | 14.63 | 14.63 | 15.45 | 14.53 | 58.42M |
| June 04, 2025 | 13.75 | 15.18 | 15.18 | 15.18 | 13.67 | 47.17M |
| June 03, 2025 | 13.36 | 13.8 | 13.8 | 13.8 | 13.24 | 19.6M |
| May 30, 2025 | 13.55 | 13.36 | 13.36 | 13.65 | 13.32 | 8.66M |
| May 29, 2025 | 13.55 | 13.58 | 13.58 | 13.58 | 13.42 | 9.5M |
| May 28, 2025 | 13.48 | 13.53 | 13.53 | 13.67 | 13.47 | 7.58M |
| May 27, 2025 | 13.46 | 13.63 | 13.63 | 13.74 | 13.43 | 13.57M |
| May 26, 2025 | 13.29 | 13.48 | 13.48 | 13.49 | 13.21 | 9.19M |