13.83
+0.06(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.5 | 13.77 | 13.77 | 13.78 | 13.4 | 29.69M |
| September 04, 2025 | 13.56 | 13.53 | 13.53 | 13.69 | 13.21 | 35.77M |
| September 03, 2025 | 13.97 | 13.56 | 13.56 | 14.03 | 13.54 | 35.62M |
| September 02, 2025 | 14.5 | 13.93 | 13.93 | 14.51 | 13.87 | 61.03M |
| September 01, 2025 | 14.22 | 14.54 | 14.54 | 14.65 | 14.13 | 64.53M |
| August 29, 2025 | 14.66 | 14.4 | 14.4 | 14.98 | 14.18 | 146.64M |
| August 28, 2025 | 15.59 | 15.75 | 15.75 | 15.93 | 15.1 | 76.4M |
| August 27, 2025 | 16.5 | 15.8 | 15.8 | 16.66 | 15.71 | 92.49M |
| August 26, 2025 | 16.4 | 16.42 | 16.42 | 16.68 | 16.21 | 85.58M |
| August 25, 2025 | 16.75 | 16.61 | 16.61 | 17.35 | 16.38 | 147.79M |
| August 22, 2025 | 16.3 | 16.61 | 16.61 | 16.97 | 16 | 166.81M |
| August 21, 2025 | 15.38 | 16.08 | 16.08 | 16.6 | 15.26 | 156.81M |
| August 20, 2025 | 15.1 | 15.31 | 15.31 | 15.31 | 14.97 | 50.53M |
| August 19, 2025 | 15.17 | 15.2 | 15.2 | 15.33 | 15.05 | 52.36M |
| August 18, 2025 | 15.01 | 15.17 | 15.17 | 15.27 | 14.96 | 63.05M |
| August 15, 2025 | 14.67 | 14.95 | 14.95 | 15.17 | 14.63 | 44.87M |
| August 14, 2025 | 15.08 | 14.72 | 14.72 | 15.16 | 14.66 | 49.19M |
| August 13, 2025 | 14.7 | 15.06 | 15.06 | 15.41 | 14.66 | 72.49M |
| August 12, 2025 | 14.72 | 14.76 | 14.76 | 14.99 | 14.65 | 36.64M |
| August 11, 2025 | 14.68 | 14.82 | 14.82 | 15.09 | 14.6 | 49.93M |
| August 08, 2025 | 15.11 | 14.96 | 14.96 | 15.58 | 14.65 | 94.33M |
| August 07, 2025 | 14.79 | 15.11 | 15.11 | 15.11 | 14.66 | 78.07M |
| August 06, 2025 | 14.81 | 14.8 | 14.8 | 14.87 | 14.68 | 33.5M |
| August 05, 2025 | 14.56 | 14.81 | 14.81 | 14.98 | 14.53 | 60.87M |
| August 04, 2025 | 14.31 | 14.5 | 14.5 | 14.57 | 14.26 | 24.36M |
| August 01, 2025 | 14.34 | 14.44 | 14.44 | 14.52 | 14.04 | 34.71M |
| July 31, 2025 | 14.23 | 14.35 | 14.35 | 14.59 | 14.23 | 32.68M |
| July 30, 2025 | 14.5 | 14.26 | 14.26 | 14.5 | 14.23 | 23.13M |
| July 29, 2025 | 14.54 | 14.5 | 14.5 | 14.6 | 14.35 | 20.8M |
| July 28, 2025 | 14.65 | 14.55 | 14.55 | 14.78 | 14.35 | 26.58M |
| July 25, 2025 | 14.4 | 14.55 | 14.55 | 14.61 | 14.35 | 28.25M |
| July 24, 2025 | 14.2 | 14.4 | 14.4 | 14.44 | 14.2 | 20.93M |
| July 23, 2025 | 14.3 | 14.23 | 14.23 | 14.46 | 14.21 | 22.1M |
| July 22, 2025 | 14.61 | 14.36 | 14.36 | 14.63 | 14.33 | 33.06M |
| July 21, 2025 | 14.67 | 14.69 | 14.69 | 14.73 | 14.55 | 25.66M |
| July 18, 2025 | 14.74 | 14.67 | 14.67 | 14.78 | 14.56 | 30.67M |
| July 17, 2025 | 14.49 | 14.75 | 14.75 | 14.77 | 14.38 | 39.54M |
| July 16, 2025 | 14.38 | 14.58 | 14.58 | 14.84 | 14.35 | 47.29M |
| July 15, 2025 | 14.3 | 14.4 | 14.4 | 14.41 | 14.07 | 32.7M |
| July 14, 2025 | 14.5 | 14.28 | 14.28 | 14.5 | 14.24 | 23.34M |
| July 11, 2025 | 14.32 | 14.46 | 14.46 | 14.55 | 14.16 | 29.85M |
| July 10, 2025 | 14.32 | 14.31 | 14.31 | 14.38 | 14.2 | 21.11M |
| July 09, 2025 | 14.48 | 14.37 | 14.37 | 14.6 | 14.32 | 25.72M |
| July 08, 2025 | 14.3 | 14.56 | 14.56 | 14.59 | 14.24 | 28.56M |
| July 07, 2025 | 14.25 | 14.39 | 14.39 | 14.49 | 14.14 | 21.84M |
| July 04, 2025 | 14.44 | 14.28 | 14.28 | 14.53 | 14.26 | 24.8M |
| July 03, 2025 | 14.45 | 14.44 | 14.44 | 14.6 | 14.36 | 20.09M |
| July 02, 2025 | 14.66 | 14.43 | 14.43 | 14.68 | 14.32 | 30.23M |
| July 01, 2025 | 14.9 | 14.71 | 14.71 | 15.2 | 14.7 | 38.69M |
| June 30, 2025 | 15.09 | 14.95 | 14.95 | 15.2 | 14.76 | 52.51M |
| June 27, 2025 | 15 | 15.03 | 15.03 | 15.38 | 14.85 | 87.92M |
| June 26, 2025 | 14.43 | 14.89 | 14.89 | 15.28 | 14.31 | 75.3M |
| June 25, 2025 | 14.28 | 14.42 | 14.42 | 14.48 | 14.15 | 37.27M |
| June 24, 2025 | 13.77 | 14.22 | 14.22 | 14.28 | 13.77 | 36.58M |
| June 23, 2025 | 13.4 | 13.77 | 13.77 | 13.82 | 13.36 | 26.18M |
| June 20, 2025 | 13.77 | 13.52 | 13.52 | 13.89 | 13.41 | 28.77M |
| June 19, 2025 | 14.32 | 13.77 | 13.77 | 14.46 | 13.7 | 40.37M |
| June 18, 2025 | 14.47 | 14.33 | 14.33 | 14.47 | 14.12 | 30.02M |
| June 17, 2025 | 14.75 | 14.53 | 14.53 | 14.8 | 14.45 | 28.2M |
| June 16, 2025 | 14.42 | 14.75 | 14.75 | 14.94 | 14.3 | 29.33M |