13.53
+0.34(+2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.02 | 13.19 | 13.19 | 13.23 | 12.91 | 5.8M |
| September 04, 2025 | 13.1 | 13.05 | 13.05 | 13.31 | 12.88 | 7.98M |
| September 03, 2025 | 13.17 | 12.9 | 12.9 | 13.25 | 12.85 | 7.85M |
| September 02, 2025 | 12.97 | 13.14 | 13.14 | 13.5 | 12.73 | 12.52M |
| September 01, 2025 | 12.28 | 12.9 | 12.9 | 13.29 | 12.23 | 8.54M |
| August 29, 2025 | 12.43 | 12.29 | 12.29 | 12.58 | 12.26 | 4.19M |
| August 28, 2025 | 12.5 | 12.49 | 12.49 | 12.79 | 11.91 | 7.22M |
| August 27, 2025 | 13.1 | 12.57 | 12.57 | 13.15 | 12.55 | 6.64M |
| August 26, 2025 | 13.12 | 13.1 | 13.1 | 13.26 | 12.83 | 5.76M |
| August 25, 2025 | 12.68 | 13.24 | 13.24 | 13.28 | 12.68 | 12.03M |
| August 22, 2025 | 12.71 | 12.64 | 12.64 | 12.74 | 12.49 | 4.68M |
| August 21, 2025 | 12.58 | 12.76 | 12.76 | 12.85 | 12.57 | 4.72M |
| August 20, 2025 | 12.52 | 12.63 | 12.63 | 12.65 | 12.46 | 3.61M |
| August 19, 2025 | 12.36 | 12.56 | 12.56 | 12.56 | 12.23 | 4.79M |
| August 18, 2025 | 12.31 | 12.3 | 12.3 | 12.47 | 12.27 | 4.13M |
| August 15, 2025 | 12.28 | 12.27 | 12.27 | 12.44 | 12.22 | 4.46M |
| August 14, 2025 | 12.55 | 12.3 | 12.3 | 12.65 | 12.22 | 4.71M |
| August 13, 2025 | 12.65 | 12.57 | 12.57 | 12.73 | 12.48 | 3.89M |
| August 12, 2025 | 12.69 | 12.65 | 12.65 | 12.86 | 12.52 | 5.43M |
| August 11, 2025 | 12.69 | 12.67 | 12.67 | 12.76 | 12.56 | 3.76M |
| August 08, 2025 | 12.55 | 12.65 | 12.65 | 12.68 | 12.45 | 4.27M |
| August 07, 2025 | 12.54 | 12.48 | 12.48 | 12.62 | 12.45 | 3.15M |
| August 06, 2025 | 12.54 | 12.56 | 12.56 | 12.59 | 12.42 | 3.69M |
| August 05, 2025 | 12.32 | 12.51 | 12.51 | 12.53 | 12.3 | 5.13M |
| August 04, 2025 | 12.17 | 12.31 | 12.31 | 12.32 | 12.12 | 4.72M |
| August 01, 2025 | 12.02 | 12.11 | 12.11 | 12.14 | 11.96 | 2.85M |
| July 31, 2025 | 12.27 | 11.96 | 11.96 | 12.27 | 11.92 | 3.96M |
| July 30, 2025 | 12.26 | 12.27 | 12.27 | 12.38 | 12.14 | 3.15M |
| July 29, 2025 | 12.37 | 12.29 | 12.29 | 12.41 | 12.15 | 3.31M |
| July 28, 2025 | 12.35 | 12.31 | 12.31 | 12.4 | 12.26 | 3.61M |
| July 25, 2025 | 12.16 | 12.32 | 12.32 | 12.39 | 12.09 | 4.94M |
| July 24, 2025 | 12 | 12.09 | 12.09 | 12.16 | 11.98 | 3.19M |
| July 23, 2025 | 12.06 | 11.96 | 11.96 | 12.1 | 11.96 | 3.09M |
| July 22, 2025 | 12.09 | 12.06 | 12.06 | 12.16 | 12 | 3.3M |
| July 21, 2025 | 11.96 | 12.1 | 12.1 | 12.2 | 11.93 | 4.33M |
| July 18, 2025 | 12.05 | 12 | 12 | 12.07 | 11.94 | 2.49M |
| July 17, 2025 | 12.01 | 12.05 | 12.05 | 12.05 | 11.94 | 3.35M |
| July 16, 2025 | 11.83 | 12.04 | 12.04 | 12.08 | 11.79 | 5.03M |
| July 15, 2025 | 11.96 | 11.84 | 11.84 | 11.99 | 11.68 | 3.44M |
| July 14, 2025 | 11.81 | 11.96 | 11.96 | 11.97 | 11.8 | 4.97M |
| July 11, 2025 | 11.86 | 11.81 | 11.81 | 11.87 | 11.7 | 2.77M |
| July 10, 2025 | 11.82 | 11.87 | 11.87 | 11.87 | 11.78 | 2.63M |
| July 09, 2025 | 11.84 | 11.85 | 11.85 | 11.89 | 11.77 | 4.19M |
| July 08, 2025 | 11.86 | 11.81 | 11.81 | 11.86 | 11.75 | 2.93M |
| July 07, 2025 | 11.62 | 11.8 | 11.8 | 11.8 | 11.61 | 3.13M |
| July 04, 2025 | 11.79 | 11.62 | 11.62 | 11.79 | 11.61 | 3.28M |
| July 03, 2025 | 11.76 | 11.75 | 11.75 | 11.81 | 11.67 | 2.78M |
| July 02, 2025 | 11.72 | 11.76 | 11.76 | 11.8 | 11.61 | 3.01M |
| July 01, 2025 | 11.75 | 11.7 | 11.7 | 11.77 | 11.57 | 3.19M |
| June 30, 2025 | 11.66 | 11.69 | 11.69 | 11.71 | 11.61 | 3.3M |
| June 27, 2025 | 11.58 | 11.63 | 11.63 | 11.66 | 11.54 | 3.39M |
| June 26, 2025 | 11.5 | 11.53 | 11.53 | 11.6 | 11.47 | 2.5M |
| June 25, 2025 | 11.46 | 11.53 | 11.53 | 11.58 | 11.42 | 3.14M |
| June 24, 2025 | 11.18 | 11.46 | 11.46 | 11.49 | 11.15 | 3.27M |
| June 23, 2025 | 10.84 | 11.17 | 11.17 | 11.18 | 10.84 | 2.53M |
| June 20, 2025 | 11.06 | 11 | 11 | 11.15 | 10.95 | 2.43M |
| June 19, 2025 | 11.37 | 11.11 | 11.06 | 11.42 | 11 | 4M |
| June 18, 2025 | 11.5 | 11.33 | 11.28 | 11.56 | 11.31 | 3.66M |
| June 17, 2025 | 11.59 | 11.53 | 11.48 | 11.69 | 11.46 | 2.95M |
| June 16, 2025 | 11.44 | 11.55 | 11.5 | 11.67 | 11.44 | 2.66M |
