13.68
-0.2(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.84 | 13.68 | 13.68 | 13.84 | 13.6 | 2.22M |
| August 15, 2025 | 13.7 | 13.88 | 13.88 | 13.89 | 13.69 | 1.49M |
| August 14, 2025 | 13.92 | 13.76 | 13.76 | 14.08 | 13.76 | 1.79M |
| August 13, 2025 | 14.13 | 13.91 | 13.91 | 14.22 | 13.91 | 1.7M |
| August 12, 2025 | 14.17 | 14.13 | 14.13 | 14.31 | 14 | 1.78M |
| August 11, 2025 | 14.2 | 14.23 | 14.23 | 14.56 | 14.13 | 2.19M |
| August 08, 2025 | 14.13 | 14.24 | 14.24 | 14.3 | 13.9 | 1.94M |
| August 07, 2025 | 13.67 | 14.1 | 14.1 | 14.29 | 13.67 | 2.79M |
| August 06, 2025 | 13.7 | 13.67 | 13.67 | 13.8 | 13.63 | 1.47M |
| August 05, 2025 | 13.69 | 13.77 | 13.77 | 13.88 | 13.52 | 1.26M |
| August 04, 2025 | 13.54 | 13.69 | 13.69 | 13.7 | 13.38 | 1.52M |
| August 01, 2025 | 13.94 | 13.67 | 13.67 | 13.99 | 13.5 | 3.29M |
| July 31, 2025 | 14.39 | 13.96 | 13.96 | 14.45 | 13.9 | 2.95M |
| July 30, 2025 | 14.55 | 14.39 | 14.39 | 14.73 | 14.31 | 4.18M |
| July 29, 2025 | 14.22 | 14.07 | 14.07 | 14.28 | 13.96 | 1.91M |
| July 28, 2025 | 14.23 | 14.29 | 14.29 | 14.42 | 14.06 | 1.58M |
| July 25, 2025 | 14.23 | 14.19 | 14.19 | 14.34 | 13.95 | 2.75M |
| July 24, 2025 | 14.55 | 14.27 | 14.27 | 14.55 | 14.23 | 2.57M |
| July 23, 2025 | 14.38 | 14.33 | 14.33 | 14.6 | 14.15 | 2.97M |
| July 22, 2025 | 14.61 | 14.39 | 14.39 | 14.71 | 14.12 | 6.29M |
| July 21, 2025 | 15.03 | 14.73 | 14.73 | 15.6 | 14.54 | 12.4M |
| July 18, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 14.8 | 18.87M |
| July 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 374,070 |
| July 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 647,400 |
| July 15, 2025 | 13.93 | 13.23 | 13.23 | 13.93 | 13.23 | 5.08M |
| July 14, 2025 | 13.5 | 13.93 | 13.93 | 13.98 | 13.47 | 3.15M |
| July 11, 2025 | 13.77 | 13.48 | 13.48 | 13.85 | 13.38 | 3.09M |
| July 10, 2025 | 13.33 | 13.77 | 13.77 | 13.83 | 13.31 | 3.08M |
| July 09, 2025 | 13.57 | 13.45 | 13.45 | 13.88 | 13.26 | 2.5M |
| July 08, 2025 | 13.36 | 13.45 | 13.45 | 14.02 | 13.32 | 5.35M |
| July 07, 2025 | 12.78 | 13.44 | 13.44 | 13.44 | 12.78 | 4.15M |
| July 04, 2025 | 13.12 | 12.8 | 12.8 | 13.26 | 12.64 | 3.24M |
| July 03, 2025 | 13.13 | 13.12 | 13.12 | 13.37 | 12.97 | 2.93M |
| July 02, 2025 | 13.13 | 13.29 | 13.29 | 13.36 | 13 | 4.25M |
| July 01, 2025 | 12.75 | 13.31 | 13.31 | 13.34 | 12.75 | 9.01M |
| June 30, 2025 | 12.4 | 12.7 | 12.7 | 12.81 | 12.4 | 4.55M |
| June 27, 2025 | 12.79 | 12.43 | 12.43 | 12.79 | 12.43 | 9.48M |
| June 26, 2025 | 13.69 | 13.08 | 13.08 | 13.69 | 12.7 | 12.22M |
| June 25, 2025 | 12.62 | 13.04 | 13.04 | 13.24 | 12.6 | 7.33M |
| June 24, 2025 | 12.23 | 12.61 | 12.61 | 12.75 | 12.21 | 3.85M |
| June 23, 2025 | 11.9 | 12.14 | 12.14 | 12.14 | 11.83 | 4.23M |
| June 20, 2025 | 11.67 | 11.91 | 11.91 | 12.19 | 11.38 | 6.12M |
| June 19, 2025 | 11.55 | 11.63 | 11.63 | 11.63 | 11.32 | 3.01M |
| June 18, 2025 | 11.62 | 11.63 | 11.63 | 11.75 | 11.35 | 1.99M |
| June 17, 2025 | 11.69 | 11.62 | 11.62 | 11.8 | 11.52 | 1.79M |
| June 16, 2025 | 11.64 | 11.7 | 11.7 | 11.84 | 11.54 | 1.67M |
| June 13, 2025 | 11.75 | 11.63 | 11.63 | 11.82 | 11.51 | 2.2M |
| June 12, 2025 | 11.97 | 11.86 | 11.86 | 12.03 | 11.8 | 1.82M |
| June 11, 2025 | 11.91 | 11.96 | 11.96 | 12.26 | 11.8 | 3.32M |
| June 10, 2025 | 11.65 | 11.9 | 11.9 | 11.97 | 11.57 | 4.63M |
| June 09, 2025 | 11.59 | 11.62 | 11.62 | 11.99 | 11.59 | 3.83M |
| June 06, 2025 | 11.17 | 11.42 | 11.42 | 11.46 | 11.08 | 4.21M |
| June 05, 2025 | 11.55 | 11.34 | 11.34 | 11.73 | 11.32 | 6.27M |
| June 04, 2025 | 11.09 | 11.17 | 11.17 | 11.17 | 11 | 1.81M |
| June 03, 2025 | 11.04 | 11.02 | 11.02 | 11.24 | 10.98 | 2.42M |
| May 30, 2025 | 11.2 | 11.02 | 11.02 | 11.23 | 10.89 | 3.57M |
| May 29, 2025 | 11.57 | 11.29 | 11.29 | 11.7 | 11.26 | 5.99M |
| May 28, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.16 | 6.25M |
| May 27, 2025 | 11.5 | 11.01 | 11.01 | 11.5 | 10.87 | 5.72M |
| May 26, 2025 | 10.69 | 10.99 | 10.99 | 10.99 | 10.68 | 1.58M |