13.23
+0.68(+5.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.53 | 13.23 | 13.23 | 13.78 | 12.37 | 45.04M |
| August 15, 2025 | 12.61 | 12.55 | 12.55 | 12.98 | 12.48 | 23.58M |
| August 14, 2025 | 13.61 | 12.77 | 12.77 | 13.69 | 12.64 | 51.61M |
| August 13, 2025 | 13.51 | 13.88 | 13.88 | 13.98 | 13.41 | 31.53M |
| August 12, 2025 | 13.33 | 13.5 | 13.5 | 13.58 | 13.02 | 20.7M |
| August 11, 2025 | 13 | 13.33 | 13.33 | 13.57 | 12.8 | 27.48M |
| August 08, 2025 | 12.85 | 12.83 | 12.83 | 13.43 | 12.79 | 19.41M |
| August 07, 2025 | 13.28 | 12.98 | 12.98 | 13.33 | 12.74 | 23.04M |
| August 06, 2025 | 13.46 | 13.33 | 13.33 | 13.67 | 13.2 | 20.99M |
| August 05, 2025 | 13.56 | 13.56 | 13.56 | 13.88 | 13.3 | 31.41M |
| August 04, 2025 | 13.26 | 13.33 | 13.33 | 13.47 | 12.63 | 37.23M |
| August 01, 2025 | 13.95 | 13.26 | 13.26 | 14.76 | 13.2 | 78M |
| July 31, 2025 | 13.05 | 14.39 | 14.39 | 14.39 | 12.86 | 68.7M |
| July 30, 2025 | 11.75 | 13.08 | 13.08 | 13.08 | 11.71 | 33.1M |
| July 29, 2025 | 11.4 | 11.89 | 11.89 | 12.26 | 11.35 | 31.4M |
| July 28, 2025 | 12.86 | 11.7 | 11.7 | 12.86 | 11.7 | 43.49M |
| July 25, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| July 24, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| July 23, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| July 22, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| July 21, 2025 | 12.12 | 13 | 13 | 13.26 | 12.12 | 44.71M |
| July 18, 2025 | 12.13 | 12.05 | 12.05 | 12.2 | 11.88 | 15.23M |
| July 17, 2025 | 11.78 | 12.11 | 12.11 | 12.3 | 11.74 | 22.15M |
| July 16, 2025 | 12.3 | 11.97 | 11.97 | 12.3 | 11.8 | 17.91M |
| July 15, 2025 | 11.86 | 12.19 | 12.19 | 12.8 | 11.7 | 29.94M |
| July 14, 2025 | 11.73 | 11.93 | 11.93 | 11.98 | 11.12 | 23.55M |
| July 11, 2025 | 11.68 | 11.73 | 11.73 | 12.11 | 11.51 | 20M |
| July 10, 2025 | 11.75 | 11.76 | 11.76 | 12.07 | 11.6 | 24.62M |
| July 09, 2025 | 11.13 | 11.8 | 11.8 | 12.02 | 11.06 | 38.95M |
| July 08, 2025 | 10.9 | 11.19 | 11.19 | 11.36 | 10.73 | 29.38M |
| July 07, 2025 | 10.76 | 10.78 | 10.78 | 10.95 | 10.68 | 24.52M |
| July 04, 2025 | 10.92 | 10.86 | 10.86 | 11.44 | 10.8 | 53.25M |
| July 03, 2025 | 9.89 | 10.89 | 10.89 | 10.89 | 9.69 | 46.52M |
| July 02, 2025 | 9.9 | 9.9 | 9.9 | 9.96 | 9.74 | 18.11M |
| July 01, 2025 | 9.32 | 9.98 | 9.98 | 10.2 | 9.32 | 32.66M |
| June 30, 2025 | 9.49 | 9.38 | 9.38 | 9.58 | 9.3 | 12.55M |
| June 27, 2025 | 9 | 9.39 | 9.39 | 9.45 | 8.87 | 30.07M |
| June 26, 2025 | 9.2 | 9.32 | 9.32 | 9.5 | 9.13 | 18.63M |
| June 25, 2025 | 9.25 | 9.18 | 9.18 | 9.31 | 9.08 | 10.13M |
| June 24, 2025 | 9.28 | 9.26 | 9.26 | 9.37 | 9.14 | 11.71M |
| June 23, 2025 | 9.02 | 9.1 | 9.1 | 9.17 | 8.86 | 9.11M |
| June 20, 2025 | 9.2 | 9.02 | 9.02 | 9.25 | 8.93 | 12.05M |
| June 19, 2025 | 9.17 | 9.17 | 9.17 | 9.63 | 9.15 | 27.16M |
| June 18, 2025 | 9.05 | 9.19 | 9.19 | 9.3 | 8.9 | 17.95M |
| June 17, 2025 | 9.2 | 9.09 | 9.09 | 9.43 | 8.99 | 18.06M |
| June 16, 2025 | 8.44 | 9.2 | 9.2 | 9.26 | 8.42 | 34.12M |
| June 13, 2025 | 8.73 | 8.47 | 8.47 | 9.08 | 8.42 | 15.28M |
| June 12, 2025 | 8.62 | 8.84 | 8.84 | 8.87 | 8.6 | 8.99M |
| June 11, 2025 | 8.74 | 8.67 | 8.67 | 8.8 | 8.6 | 10.03M |
| June 10, 2025 | 8.89 | 8.74 | 8.74 | 8.95 | 8.63 | 14.76M |
| June 09, 2025 | 8.49 | 8.92 | 8.92 | 9.15 | 8.49 | 28.42M |
| June 06, 2025 | 8.49 | 8.5 | 8.5 | 8.6 | 8.36 | 8.88M |
| June 05, 2025 | 8.21 | 8.47 | 8.47 | 8.55 | 8.08 | 14.63M |
| June 04, 2025 | 8 | 8.2 | 8.2 | 8.33 | 8 | 10.9M |
| June 03, 2025 | 8.21 | 7.95 | 7.95 | 8.24 | 7.91 | 13.44M |
| May 30, 2025 | 8.33 | 8.26 | 8.26 | 8.36 | 8.23 | 3.78M |
| May 29, 2025 | 8.33 | 8.37 | 8.32 | 8.41 | 8.21 | 6.43M |
| May 28, 2025 | 8.3 | 8.24 | 8.19 | 8.35 | 8.2 | 5.04M |
| May 27, 2025 | 8.4 | 8.28 | 8.23 | 8.44 | 8.28 | 3.94M |
| May 26, 2025 | 8.38 | 8.4 | 8.35 | 8.46 | 8.33 | 4.69M |