14.67
+0.19(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.59 | 14.67 | 14.67 | 14.78 | 14.36 | 13.89M |
| August 15, 2025 | 14.65 | 14.48 | 14.48 | 14.7 | 14.28 | 14.12M |
| August 14, 2025 | 15.11 | 14.38 | 14.38 | 15.15 | 14.38 | 18.83M |
| August 13, 2025 | 15.29 | 14.85 | 14.85 | 15.41 | 14.75 | 31.56M |
| August 12, 2025 | 15.81 | 15.57 | 15.57 | 17.07 | 15.46 | 49.03M |
| August 11, 2025 | 15.46 | 15.81 | 15.81 | 15.81 | 15.23 | 30.63M |
| August 08, 2025 | 13.06 | 14.37 | 14.37 | 14.37 | 12.94 | 22.26M |
| August 07, 2025 | 12.98 | 13.06 | 13.06 | 13.17 | 12.89 | 8.86M |
| August 06, 2025 | 13.32 | 12.98 | 12.98 | 13.32 | 12.91 | 12.33M |
| August 05, 2025 | 13.13 | 13.15 | 13.15 | 13.43 | 13.05 | 11.07M |
| August 04, 2025 | 13.02 | 13.06 | 13.06 | 13.25 | 12.79 | 11.87M |
| August 01, 2025 | 13.62 | 12.99 | 12.99 | 13.94 | 12.9 | 19.06M |
| July 31, 2025 | 13.85 | 13.62 | 13.62 | 14.42 | 13.6 | 21.69M |
| July 30, 2025 | 14.2 | 14.4 | 14.4 | 15.13 | 13.51 | 34.95M |
| July 29, 2025 | 15 | 14.57 | 14.57 | 15.52 | 14.05 | 40.55M |
| July 28, 2025 | 13.2 | 14.63 | 14.63 | 14.63 | 12.73 | 31.93M |
| July 25, 2025 | 13.95 | 13.3 | 13.3 | 14.7 | 13.2 | 38.79M |
| July 24, 2025 | 12.72 | 13.99 | 13.99 | 13.99 | 12.51 | 29.11M |
| July 23, 2025 | 13.69 | 12.72 | 12.72 | 14.89 | 12.67 | 51.25M |
| July 22, 2025 | 12.47 | 13.56 | 13.56 | 13.56 | 12.46 | 20.65M |
| July 21, 2025 | 11.89 | 12.33 | 12.33 | 12.33 | 11.6 | 26.03M |
| July 18, 2025 | 11.2 | 11.21 | 11.21 | 11.23 | 11.08 | 5.56M |
| July 17, 2025 | 11.18 | 11.19 | 11.19 | 11.27 | 11.12 | 5.08M |
| July 16, 2025 | 11.26 | 11.18 | 11.18 | 11.4 | 11.16 | 5.89M |
| July 15, 2025 | 11.6 | 11.34 | 11.34 | 11.6 | 11.13 | 10.19M |
| July 14, 2025 | 11.8 | 11.51 | 11.51 | 11.99 | 11.43 | 8.83M |
| July 11, 2025 | 12.12 | 11.88 | 11.88 | 12.19 | 11.5 | 14.07M |
| July 10, 2025 | 11.95 | 12.2 | 12.2 | 12.36 | 11.81 | 16.14M |
| July 09, 2025 | 11.99 | 12.22 | 12.22 | 13 | 11.99 | 20.81M |
| July 08, 2025 | 12.26 | 12.1 | 12.1 | 12.42 | 11.82 | 21.98M |
| July 07, 2025 | 11.46 | 12 | 12 | 12.63 | 11.34 | 24.87M |
| July 04, 2025 | 11.69 | 11.48 | 11.48 | 11.9 | 11.38 | 13.5M |
| July 03, 2025 | 11.55 | 11.87 | 11.87 | 12.15 | 11.21 | 21.92M |
| July 02, 2025 | 11.22 | 11.66 | 11.66 | 11.87 | 11.03 | 21.09M |
| July 01, 2025 | 11.52 | 11.37 | 11.37 | 11.76 | 11.32 | 17.92M |
| June 30, 2025 | 12 | 11.5 | 11.5 | 12.8 | 11.4 | 31.63M |
| June 27, 2025 | 10.77 | 11.75 | 11.75 | 11.75 | 10.77 | 12.79M |
| June 26, 2025 | 10.64 | 10.68 | 10.68 | 10.83 | 10.55 | 6.11M |
| June 25, 2025 | 10.5 | 10.67 | 10.67 | 10.77 | 10.47 | 7.91M |
| June 24, 2025 | 10.43 | 10.54 | 10.54 | 10.58 | 10.2 | 7.39M |
| June 23, 2025 | 10.13 | 10.5 | 10.5 | 10.71 | 10.02 | 8.23M |
| June 20, 2025 | 10.21 | 10.29 | 10.29 | 10.55 | 10.19 | 5.59M |
| June 19, 2025 | 10.36 | 10.22 | 10.22 | 10.58 | 10.13 | 5.42M |
| June 18, 2025 | 10.45 | 10.26 | 10.26 | 10.52 | 10.24 | 5.11M |
| June 17, 2025 | 10.5 | 10.53 | 10.53 | 10.65 | 10.43 | 4.52M |
| June 16, 2025 | 10.45 | 10.46 | 10.46 | 10.65 | 10.38 | 4.87M |
| June 13, 2025 | 10.5 | 10.46 | 10.46 | 10.77 | 10.44 | 5.99M |
| June 12, 2025 | 10.44 | 10.52 | 10.52 | 10.68 | 10.44 | 5.12M |
| June 11, 2025 | 10.44 | 10.5 | 10.5 | 10.55 | 10.38 | 5.48M |
| June 10, 2025 | 10.53 | 10.48 | 10.48 | 10.59 | 10.33 | 6.94M |
| June 09, 2025 | 10.5 | 10.57 | 10.57 | 10.58 | 10.35 | 7.32M |
| June 06, 2025 | 10.35 | 10.52 | 10.52 | 10.7 | 10.26 | 10.87M |
| June 05, 2025 | 10.19 | 10.25 | 10.25 | 10.3 | 10.11 | 5.21M |
| June 04, 2025 | 10.19 | 10.18 | 10.18 | 10.3 | 10.12 | 3.97M |
| June 03, 2025 | 9.98 | 10.16 | 10.16 | 10.29 | 9.95 | 5.17M |
| May 30, 2025 | 10 | 10.11 | 10.11 | 10.17 | 9.94 | 5.61M |
| May 29, 2025 | 9.9 | 10 | 10 | 10.04 | 9.83 | 4.8M |
| May 28, 2025 | 9.89 | 9.9 | 9.9 | 10.01 | 9.75 | 4.3M |
| May 27, 2025 | 9.85 | 9.89 | 9.89 | 9.98 | 9.76 | 3.81M |
| May 26, 2025 | 9.65 | 9.85 | 9.85 | 9.86 | 9.65 | 4.5M |