13.54
+0.09(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.41 | 13.54 | 13.54 | 13.62 | 13.3 | 30.26M |
| August 15, 2025 | 13.12 | 13.45 | 13.45 | 13.52 | 13.06 | 32.11M |
| August 14, 2025 | 13.3 | 13.08 | 13.08 | 13.4 | 13 | 22.39M |
| August 13, 2025 | 13.26 | 13.32 | 13.32 | 13.38 | 13.23 | 18.69M |
| August 12, 2025 | 13.39 | 13.28 | 13.28 | 13.4 | 13.13 | 20.53M |
| August 11, 2025 | 13.17 | 13.38 | 13.38 | 13.43 | 13.1 | 26.7M |
| August 08, 2025 | 13.08 | 13.05 | 13.05 | 13.18 | 12.98 | 15.41M |
| August 07, 2025 | 13.2 | 13.08 | 13.08 | 13.2 | 12.96 | 19.83M |
| August 06, 2025 | 13.36 | 13.22 | 13.22 | 13.38 | 13.16 | 18.64M |
| August 05, 2025 | 13.23 | 13.21 | 13.21 | 13.38 | 13.18 | 15.21M |
| August 04, 2025 | 13 | 13.22 | 13.22 | 13.26 | 12.84 | 21.73M |
| August 01, 2025 | 13.31 | 13.19 | 13.19 | 13.37 | 13.17 | 16.34M |
| July 31, 2025 | 13.4 | 13.32 | 13.32 | 13.79 | 13.27 | 27.98M |
| July 30, 2025 | 13.72 | 13.41 | 13.41 | 13.81 | 13.3 | 33.74M |
| July 29, 2025 | 13.93 | 13.8 | 13.8 | 14.14 | 13.66 | 34.8M |
| July 28, 2025 | 13.86 | 13.99 | 13.99 | 14.33 | 13.84 | 52.1M |
| July 25, 2025 | 13.91 | 13.82 | 13.82 | 14.04 | 13.6 | 40.88M |
| July 24, 2025 | 13.67 | 13.92 | 13.92 | 14.1 | 13.66 | 47.7M |
| July 23, 2025 | 14.04 | 13.74 | 13.74 | 14.11 | 13.65 | 55.45M |
| July 22, 2025 | 13.61 | 14.19 | 14.19 | 14.78 | 13.47 | 99.43M |
| July 21, 2025 | 13.47 | 13.67 | 13.67 | 13.85 | 13.4 | 55.39M |
| July 18, 2025 | 13.36 | 13.48 | 13.48 | 13.63 | 13.35 | 32.66M |
| July 17, 2025 | 13.29 | 13.37 | 13.37 | 13.44 | 13.17 | 21.44M |
| July 16, 2025 | 13.19 | 13.27 | 13.27 | 13.37 | 13.17 | 18.45M |
| July 15, 2025 | 13.6 | 13.25 | 13.25 | 13.67 | 13.12 | 41.95M |
| July 14, 2025 | 13.57 | 13.7 | 13.7 | 13.85 | 13.52 | 28.76M |
| July 11, 2025 | 13.5 | 13.65 | 13.65 | 13.8 | 13.28 | 40.26M |
| July 10, 2025 | 13.48 | 13.53 | 13.53 | 13.68 | 13.4 | 31.99M |
| July 09, 2025 | 13.83 | 13.59 | 13.59 | 13.99 | 13.52 | 46.56M |
| July 08, 2025 | 14.31 | 13.83 | 13.83 | 14.41 | 13.79 | 49.39M |
| July 07, 2025 | 13.68 | 14.03 | 14.03 | 14.12 | 13.51 | 52.38M |
| July 04, 2025 | 14.11 | 13.59 | 13.59 | 14.18 | 13.43 | 77.68M |
| July 03, 2025 | 13.85 | 14.25 | 14.25 | 14.62 | 13.62 | 99.59M |
| July 02, 2025 | 13.91 | 13.94 | 13.94 | 14.06 | 13.78 | 51.44M |
| July 01, 2025 | 14.45 | 14.1 | 14.1 | 14.51 | 13.54 | 99.73M |
| June 30, 2025 | 14.52 | 14.53 | 14.53 | 14.85 | 14.1 | 117.7M |
| June 27, 2025 | 16.01 | 14.81 | 14.81 | 16.33 | 14.79 | 171.77M |
| June 26, 2025 | 16.88 | 15.9 | 15.9 | 17.95 | 15.87 | 208.56M |
| June 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 15.7M |
| June 24, 2025 | 14.86 | 14.87 | 14.87 | 14.87 | 14.32 | 86.55M |
| June 23, 2025 | 13.49 | 13.52 | 13.52 | 13.52 | 13.01 | 94.07M |
| June 20, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 14.47M |
| June 19, 2025 | 10.6 | 11.17 | 11.17 | 11.17 | 10.6 | 22M |
| June 18, 2025 | 10.12 | 10.15 | 10.15 | 10.2 | 9.98 | 10.13M |
| June 17, 2025 | 10.14 | 10.17 | 10.17 | 10.24 | 10.08 | 8.97M |
| June 16, 2025 | 10.09 | 10.17 | 10.17 | 10.22 | 10.05 | 14.44M |
| June 13, 2025 | 10.22 | 10.37 | 10.37 | 10.48 | 10.18 | 24.3M |
| June 12, 2025 | 10.16 | 10.24 | 10.24 | 10.28 | 10.05 | 17M |
| June 11, 2025 | 9.98 | 10.09 | 10.09 | 10.18 | 9.94 | 7.57M |
| June 10, 2025 | 10.02 | 9.98 | 9.98 | 10.11 | 9.88 | 7.88M |
| June 09, 2025 | 9.92 | 10.02 | 10.02 | 10.04 | 9.92 | 5.38M |
| June 06, 2025 | 9.9 | 9.96 | 9.96 | 9.99 | 9.88 | 5.47M |
| June 05, 2025 | 9.91 | 9.9 | 9.9 | 9.95 | 9.84 | 5.14M |
| June 04, 2025 | 9.86 | 9.93 | 9.93 | 9.99 | 9.85 | 6.91M |
| June 03, 2025 | 9.72 | 9.84 | 9.84 | 9.87 | 9.69 | 5.27M |
| May 30, 2025 | 9.86 | 9.73 | 9.73 | 9.86 | 9.71 | 4.24M |
| May 29, 2025 | 9.76 | 9.87 | 9.87 | 9.89 | 9.75 | 5.48M |
| May 28, 2025 | 9.79 | 9.74 | 9.74 | 9.84 | 9.72 | 3.55M |
| May 27, 2025 | 9.91 | 9.93 | 9.93 | 9.97 | 9.75 | 5.28M |
| May 26, 2025 | 9.92 | 9.93 | 9.93 | 9.95 | 9.81 | 5.46M |