13.11
+0.36(+2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.77 | 13.11 | 13.11 | 13.26 | 12.73 | 90.83M |
| August 15, 2025 | 12.56 | 12.75 | 12.75 | 12.8 | 12.53 | 45.09M |
| August 14, 2025 | 13.1 | 12.63 | 12.63 | 13.1 | 12.58 | 59.12M |
| August 13, 2025 | 12.52 | 12.84 | 12.84 | 12.98 | 12.51 | 73.27M |
| August 12, 2025 | 12.9 | 12.65 | 12.65 | 12.91 | 12.41 | 70.37M |
| August 11, 2025 | 13.12 | 13.03 | 13.03 | 13.25 | 12.88 | 60.7M |
| August 08, 2025 | 12.89 | 13.06 | 13.06 | 13.39 | 12.78 | 105.12M |
| August 07, 2025 | 12.68 | 12.91 | 12.91 | 13 | 12.37 | 90.42M |
| August 06, 2025 | 12.68 | 12.7 | 12.7 | 12.86 | 12.55 | 51.5M |
| August 05, 2025 | 12.68 | 12.72 | 12.72 | 13 | 12.64 | 67.37M |
| August 04, 2025 | 12.35 | 12.57 | 12.57 | 12.58 | 12.3 | 43.4M |
| August 01, 2025 | 12.42 | 12.41 | 12.41 | 12.64 | 12.31 | 51.94M |
| July 31, 2025 | 12.49 | 12.35 | 12.35 | 12.67 | 12.28 | 50.67M |
| July 30, 2025 | 13.01 | 12.63 | 12.63 | 13.08 | 12.41 | 64.32M |
| July 29, 2025 | 13.2 | 12.99 | 12.99 | 13.31 | 12.81 | 95.08M |
| July 28, 2025 | 13.24 | 13.31 | 13.31 | 13.55 | 13.1 | 82.89M |
| July 25, 2025 | 13.45 | 13.24 | 13.24 | 13.78 | 13.16 | 114.09M |
| July 24, 2025 | 12.72 | 13.7 | 13.7 | 14 | 12.72 | 168.3M |
| July 23, 2025 | 12.42 | 12.91 | 12.91 | 13.26 | 12.08 | 172.02M |
| July 22, 2025 | 12.7 | 12.5 | 12.5 | 12.84 | 12.4 | 146.54M |
| July 21, 2025 | 12.38 | 12.72 | 12.72 | 13.05 | 12.03 | 233.21M |
| July 18, 2025 | 10.81 | 11.86 | 11.86 | 11.86 | 10.79 | 88.24M |
| July 17, 2025 | 10.53 | 10.78 | 10.78 | 10.78 | 10.43 | 37.47M |
| July 16, 2025 | 10.81 | 10.62 | 10.62 | 10.88 | 10.56 | 48.82M |
| July 15, 2025 | 11.12 | 10.81 | 10.81 | 11.3 | 10.77 | 71.36M |
| July 14, 2025 | 11.22 | 11.13 | 11.13 | 11.42 | 11.03 | 74.6M |
| July 11, 2025 | 10.74 | 11.13 | 11.13 | 11.58 | 10.66 | 128.86M |
| July 10, 2025 | 10.66 | 10.71 | 10.71 | 10.75 | 10.56 | 38.8M |
| July 09, 2025 | 10.93 | 10.66 | 10.66 | 11.05 | 10.63 | 54.35M |
| July 08, 2025 | 10.72 | 10.89 | 10.89 | 10.97 | 10.7 | 49.34M |
| July 07, 2025 | 10.6 | 10.82 | 10.82 | 11.07 | 10.54 | 60.97M |
| July 04, 2025 | 10.85 | 10.59 | 10.59 | 10.92 | 10.49 | 54.65M |
| July 03, 2025 | 10.89 | 10.95 | 10.95 | 10.98 | 10.67 | 57.67M |
| July 02, 2025 | 10.9 | 10.86 | 10.86 | 11.1 | 10.78 | 65.99M |
| July 01, 2025 | 11.1 | 10.95 | 10.95 | 11.1 | 10.63 | 92.18M |
| June 30, 2025 | 11.18 | 11.13 | 11.13 | 11.26 | 10.9 | 107.15M |
| June 27, 2025 | 11.75 | 11.06 | 11.06 | 11.94 | 11.03 | 201.28M |
| June 26, 2025 | 10.46 | 11.5 | 11.5 | 11.5 | 10.39 | 93.02M |
| June 25, 2025 | 10.35 | 10.45 | 10.45 | 10.56 | 10.25 | 109.57M |
| June 24, 2025 | 9.71 | 10.33 | 10.33 | 10.5 | 9.63 | 115.34M |
| June 23, 2025 | 9.28 | 9.62 | 9.62 | 9.67 | 9.23 | 45.9M |
| June 20, 2025 | 9.36 | 9.34 | 9.34 | 9.6 | 9.34 | 37.65M |
| June 19, 2025 | 9.66 | 9.41 | 9.41 | 9.9 | 9.38 | 52.31M |
| June 18, 2025 | 9.88 | 9.72 | 9.72 | 9.88 | 9.53 | 60.51M |
| June 17, 2025 | 9.98 | 9.97 | 9.97 | 10.25 | 9.9 | 65.97M |
| June 16, 2025 | 9.99 | 9.97 | 9.97 | 10.05 | 9.85 | 72.73M |
| June 13, 2025 | 9.65 | 10.06 | 10.06 | 10.65 | 9.56 | 126.32M |
| June 12, 2025 | 9.85 | 9.7 | 9.7 | 9.85 | 9.6 | 51.7M |
| June 11, 2025 | 9.53 | 9.85 | 9.85 | 9.93 | 9.53 | 85.23M |
| June 10, 2025 | 9.55 | 9.62 | 9.62 | 9.95 | 9.51 | 89.57M |
| June 09, 2025 | 9.35 | 9.54 | 9.54 | 9.6 | 9.33 | 57.85M |
| June 06, 2025 | 9.31 | 9.32 | 9.32 | 9.49 | 9.25 | 37.47M |
| June 05, 2025 | 9.28 | 9.31 | 9.31 | 9.34 | 9.21 | 27.22M |
| June 04, 2025 | 9.09 | 9.33 | 9.33 | 9.48 | 9.09 | 47.88M |
| June 03, 2025 | 9.04 | 9.06 | 9.06 | 9.1 | 8.97 | 21.35M |
| May 30, 2025 | 9.35 | 9.06 | 9.06 | 9.36 | 9.03 | 46.83M |
| May 29, 2025 | 9.28 | 9.38 | 9.38 | 9.46 | 9.24 | 36.79M |
| May 28, 2025 | 9.52 | 9.37 | 9.37 | 9.72 | 9.33 | 49.42M |
| May 27, 2025 | 9.59 | 9.56 | 9.56 | 9.67 | 9.41 | 54.51M |
| May 26, 2025 | 9.1 | 9.62 | 9.62 | 9.7 | 9.1 | 74.48M |