14.02
+0.67(+5.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.35 | 14.02 | 14.02 | 14.39 | 13.1 | 195.62M |
| August 15, 2025 | 12.45 | 13.35 | 13.35 | 14 | 12.2 | 207.12M |
| August 14, 2025 | 12.7 | 12.84 | 12.84 | 13.56 | 11.37 | 248.04M |
| August 13, 2025 | 11.45 | 12.6 | 12.6 | 12.6 | 11.2 | 222.79M |
| August 12, 2025 | 11.25 | 11.45 | 11.45 | 11.45 | 10.75 | 273.79M |
| August 11, 2025 | 8.9 | 10.41 | 10.41 | 10.41 | 8.52 | 160.65M |
| August 08, 2025 | 11 | 9.46 | 9.46 | 11 | 9.33 | 234.81M |
| August 07, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 9.95M |
| August 06, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 14.75M |
| August 05, 2025 | 8.2 | 8.57 | 8.57 | 8.57 | 8.18 | 35M |
| August 04, 2025 | 7.04 | 7.79 | 7.79 | 7.79 | 7.02 | 88.57M |
| August 01, 2025 | 7.04 | 7.08 | 7.08 | 7.09 | 6.98 | 13.26M |
| July 31, 2025 | 7.17 | 7.04 | 7.04 | 7.24 | 7.02 | 16.48M |
| July 30, 2025 | 7.24 | 7.18 | 7.18 | 7.25 | 7.1 | 15.94M |
| July 29, 2025 | 7.27 | 7.27 | 7.27 | 7.28 | 7.18 | 16.36M |
| July 28, 2025 | 7.15 | 7.28 | 7.28 | 7.31 | 7.12 | 31.11M |
| July 25, 2025 | 7.1 | 7.19 | 7.19 | 7.29 | 7.04 | 24.13M |
| July 24, 2025 | 7.03 | 7.07 | 7.07 | 7.08 | 7.02 | 11.41M |
| July 23, 2025 | 7.09 | 7.01 | 7.01 | 7.1 | 6.99 | 17.49M |
| July 22, 2025 | 7.28 | 7.11 | 7.11 | 7.31 | 7.07 | 26.37M |
| July 21, 2025 | 7.31 | 7.28 | 7.28 | 7.46 | 7.16 | 33.93M |
| July 18, 2025 | 7.15 | 7.11 | 7.11 | 7.18 | 7.09 | 14.76M |
| July 17, 2025 | 7 | 7.15 | 7.15 | 7.15 | 6.99 | 17.62M |
| July 16, 2025 | 6.96 | 7.02 | 7.02 | 7.06 | 6.95 | 11.48M |
| July 15, 2025 | 7.08 | 6.96 | 6.96 | 7.1 | 6.9 | 16.36M |
| July 14, 2025 | 7.05 | 7.1 | 7.1 | 7.12 | 7.01 | 17M |
| July 11, 2025 | 7.12 | 7.1 | 7.1 | 7.16 | 7.01 | 23.8M |
| July 10, 2025 | 7.06 | 7.18 | 7.18 | 7.27 | 7.02 | 31.64M |
| July 09, 2025 | 7.05 | 7.06 | 7.06 | 7.14 | 7.04 | 14.59M |
| July 08, 2025 | 6.95 | 7.06 | 7.06 | 7.06 | 6.9 | 13.22M |
| July 07, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.9 | 10.1M |
| July 04, 2025 | 7.05 | 6.95 | 6.95 | 7.08 | 6.9 | 20.1M |
| July 03, 2025 | 7.03 | 7.07 | 7.07 | 7.13 | 7.03 | 14.07M |
| July 02, 2025 | 7.14 | 7.05 | 7.05 | 7.16 | 7.02 | 18.61M |
| July 01, 2025 | 7.25 | 7.16 | 7.16 | 7.26 | 7.1 | 23.98M |
| June 30, 2025 | 7.15 | 7.28 | 7.28 | 7.3 | 7.13 | 30.5M |
| June 27, 2025 | 7.09 | 7.15 | 7.15 | 7.21 | 7.09 | 24.22M |
| June 26, 2025 | 7.11 | 7.13 | 7.13 | 7.25 | 7.08 | 38.93M |
| June 25, 2025 | 7.06 | 7.09 | 7.09 | 7.19 | 7.03 | 63.61M |
| June 24, 2025 | 6.75 | 7.17 | 7.17 | 7.41 | 6.75 | 90.94M |
| June 23, 2025 | 6.55 | 6.74 | 6.74 | 6.77 | 6.55 | 9.84M |
| June 20, 2025 | 6.66 | 6.66 | 6.66 | 6.77 | 6.59 | 9.27M |
| June 19, 2025 | 6.88 | 6.66 | 6.66 | 6.9 | 6.65 | 15.54M |
| June 18, 2025 | 6.83 | 6.92 | 6.92 | 6.97 | 6.79 | 14.22M |
| June 17, 2025 | 6.92 | 6.85 | 6.85 | 6.96 | 6.82 | 11.05M |
| June 16, 2025 | 6.84 | 6.92 | 6.92 | 6.99 | 6.81 | 12.95M |
| June 13, 2025 | 7 | 6.85 | 6.85 | 7.03 | 6.82 | 20.27M |
| June 12, 2025 | 7.14 | 7.06 | 7.06 | 7.18 | 7 | 18.48M |
| June 11, 2025 | 7.05 | 7.15 | 7.15 | 7.21 | 6.95 | 30.67M |
| June 10, 2025 | 7.1 | 7.02 | 7.02 | 7.15 | 6.94 | 32.2M |
| June 09, 2025 | 7.4 | 7.15 | 7.15 | 7.43 | 7.12 | 39.08M |
| June 06, 2025 | 6.98 | 7.24 | 7.24 | 7.24 | 6.89 | 42.42M |
| June 05, 2025 | 6.93 | 6.98 | 6.98 | 7 | 6.86 | 24.01M |
| June 04, 2025 | 6.81 | 6.98 | 6.98 | 7.2 | 6.78 | 37.26M |
| June 03, 2025 | 6.64 | 6.84 | 6.82 | 6.98 | 6.64 | 28.56M |
| May 30, 2025 | 6.8 | 6.72 | 6.7 | 6.9 | 6.66 | 29.51M |
| May 29, 2025 | 6.75 | 6.9 | 6.88 | 6.98 | 6.62 | 45.92M |
| May 28, 2025 | 6.44 | 6.7 | 6.68 | 6.98 | 6.44 | 43.09M |
| May 27, 2025 | 6.48 | 6.45 | 6.43 | 6.49 | 6.35 | 9.22M |
| May 26, 2025 | 6.3 | 6.48 | 6.46 | 6.49 | 6.3 | 13.61M |