13.15
+0.03(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.13 | 13.15 | 13.15 | 13.27 | 13.06 | 4.49M |
| August 15, 2025 | 13.02 | 13.12 | 13.12 | 13.23 | 13.02 | 3.48M |
| August 14, 2025 | 13.12 | 13.11 | 13.11 | 13.3 | 13.01 | 4.61M |
| August 13, 2025 | 13.16 | 13.12 | 13.12 | 13.26 | 13.02 | 2.93M |
| August 12, 2025 | 13.3 | 13.17 | 13.17 | 13.38 | 13.17 | 2.38M |
| August 11, 2025 | 13.18 | 13.29 | 13.29 | 13.37 | 13.14 | 3.06M |
| August 08, 2025 | 13.21 | 13.17 | 13.17 | 13.26 | 12.98 | 3.06M |
| August 07, 2025 | 13.19 | 13.22 | 13.22 | 13.25 | 13.07 | 2.97M |
| August 06, 2025 | 13.2 | 13.15 | 13.15 | 13.2 | 13.09 | 2.32M |
| August 05, 2025 | 13.1 | 13.16 | 13.16 | 13.21 | 13.01 | 2.67M |
| August 04, 2025 | 12.9 | 13.05 | 13.05 | 13.08 | 12.76 | 2.88M |
| August 01, 2025 | 13.09 | 12.95 | 12.95 | 13.1 | 12.86 | 2.22M |
| July 31, 2025 | 13.04 | 12.96 | 12.96 | 13.22 | 12.89 | 4.37M |
| July 30, 2025 | 13.03 | 13.11 | 13.11 | 13.33 | 12.83 | 4.51M |
| July 29, 2025 | 13.25 | 13.02 | 13.02 | 13.25 | 12.88 | 2.89M |
| July 28, 2025 | 13.27 | 13.16 | 13.16 | 13.31 | 13.11 | 3.19M |
| July 25, 2025 | 13.11 | 13.13 | 13.13 | 13.33 | 13.07 | 2.84M |
| July 24, 2025 | 12.98 | 13.08 | 13.08 | 13.1 | 12.81 | 2.55M |
| July 23, 2025 | 13.01 | 12.87 | 12.87 | 13.03 | 12.83 | 2.96M |
| July 22, 2025 | 13.13 | 13.03 | 13.03 | 13.13 | 12.9 | 3.28M |
| July 21, 2025 | 12.96 | 13.13 | 13.13 | 13.23 | 12.9 | 2.84M |
| July 18, 2025 | 13.11 | 12.95 | 12.95 | 13.19 | 12.84 | 2.48M |
| July 17, 2025 | 13.07 | 13.08 | 13.08 | 13.18 | 13 | 2.14M |
| July 16, 2025 | 12.92 | 13.07 | 13.07 | 13.11 | 12.76 | 3.04M |
| July 15, 2025 | 13.3 | 12.87 | 12.87 | 13.34 | 12.61 | 5.14M |
| July 14, 2025 | 13.41 | 13.37 | 13.37 | 13.57 | 13.23 | 2.48M |
| July 11, 2025 | 13.48 | 13.35 | 13.35 | 13.5 | 13.21 | 2.92M |
| July 10, 2025 | 13.6 | 13.46 | 13.46 | 13.62 | 13.35 | 2.67M |
| July 09, 2025 | 13.78 | 13.6 | 13.6 | 13.98 | 13.54 | 3.14M |
| July 08, 2025 | 13.52 | 13.82 | 13.82 | 13.85 | 13.39 | 4.37M |
| July 07, 2025 | 13.35 | 13.52 | 13.52 | 13.54 | 13.23 | 2.29M |
| July 04, 2025 | 13.61 | 13.31 | 13.31 | 13.65 | 13.3 | 2.56M |
| July 03, 2025 | 13.71 | 13.61 | 13.61 | 13.78 | 13.57 | 2.25M |
| July 02, 2025 | 13.75 | 13.7 | 13.7 | 13.83 | 13.5 | 4.14M |
| July 01, 2025 | 13.6 | 13.63 | 13.63 | 13.88 | 13.31 | 5.13M |
| June 30, 2025 | 13.2 | 13.55 | 13.55 | 13.59 | 13.13 | 4.25M |
| June 27, 2025 | 13.28 | 13.22 | 13.22 | 13.35 | 13.13 | 3.62M |
| June 26, 2025 | 13.52 | 13.18 | 13.18 | 13.65 | 13.14 | 4.52M |
| June 25, 2025 | 13.77 | 13.5 | 13.49 | 13.77 | 13.33 | 4.61M |
| June 24, 2025 | 13.38 | 13.61 | 13.6 | 13.69 | 13.38 | 4.57M |
| June 23, 2025 | 13.09 | 13.38 | 13.37 | 13.44 | 13.09 | 5.36M |
| June 20, 2025 | 13.34 | 13.31 | 13.31 | 14.11 | 13.3 | 7.08M |
| June 19, 2025 | 14.11 | 13.31 | 13.31 | 14.12 | 13.28 | 11.34M |
| June 18, 2025 | 14 | 14.12 | 14.12 | 14.2 | 13.66 | 18.69M |
| June 17, 2025 | 14.04 | 14.35 | 14.35 | 15.37 | 14.04 | 25.33M |
| June 16, 2025 | 13.77 | 13.97 | 13.97 | 14.07 | 13.74 | 3.24M |
| June 13, 2025 | 14.28 | 13.87 | 13.87 | 14.36 | 13.79 | 5.38M |
| June 12, 2025 | 14.37 | 14.44 | 14.44 | 14.98 | 14.19 | 6.32M |
| June 11, 2025 | 14.57 | 14.41 | 14.41 | 14.93 | 14.26 | 6.59M |
| June 10, 2025 | 14.34 | 14.72 | 14.72 | 14.96 | 14.34 | 10.9M |
| June 09, 2025 | 14.19 | 14.37 | 14.37 | 14.5 | 14.15 | 4.9M |
| June 06, 2025 | 13.85 | 14.17 | 14.17 | 14.21 | 13.85 | 7.83M |
| June 05, 2025 | 14.6 | 14.08 | 14.08 | 15.1 | 14.06 | 11.12M |
| June 04, 2025 | 14.42 | 14.66 | 14.66 | 14.85 | 14.35 | 5.47M |
| June 03, 2025 | 14.4 | 14.47 | 14.47 | 14.79 | 14.36 | 5.65M |
| May 30, 2025 | 14.3 | 14.33 | 14.33 | 14.46 | 14.1 | 4.42M |
| May 29, 2025 | 13.94 | 14.19 | 14.19 | 14.19 | 13.69 | 3.96M |
| May 28, 2025 | 13.66 | 13.87 | 13.87 | 14.18 | 13.66 | 3.44M |
| May 27, 2025 | 13.73 | 13.71 | 13.71 | 13.92 | 13.6 | 2.97M |
| May 26, 2025 | 13.55 | 13.78 | 13.78 | 13.78 | 13.3 | 5.06M |