14.35
+0.26(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.2 | 14.35 | 14.35 | 14.5 | 14.02 | 11.47M |
| August 15, 2025 | 13.72 | 14.09 | 14.09 | 14.18 | 13.7 | 12.16M |
| August 14, 2025 | 14.12 | 13.69 | 13.69 | 14.12 | 13.67 | 13.08M |
| August 13, 2025 | 14.1 | 14.31 | 14.31 | 14.75 | 13.96 | 17.21M |
| August 12, 2025 | 14.17 | 14.1 | 14.1 | 14.24 | 13.82 | 10.79M |
| August 11, 2025 | 14 | 14.18 | 14.18 | 14.25 | 13.83 | 11.04M |
| August 08, 2025 | 13.63 | 13.97 | 13.97 | 14 | 13.53 | 11.81M |
| August 07, 2025 | 13.65 | 13.67 | 13.67 | 13.92 | 13.57 | 7.22M |
| August 06, 2025 | 13.59 | 13.65 | 13.65 | 13.69 | 13.47 | 5.62M |
| August 05, 2025 | 13.56 | 13.58 | 13.58 | 13.58 | 13.45 | 4.63M |
| August 04, 2025 | 13.3 | 13.52 | 13.52 | 13.52 | 13.2 | 4.65M |
| August 01, 2025 | 13.26 | 13.39 | 13.39 | 13.47 | 13.22 | 5.34M |
| July 31, 2025 | 13.15 | 13.38 | 13.38 | 13.78 | 13.15 | 10.5M |
| July 30, 2025 | 13.4 | 13.25 | 13.25 | 13.43 | 13.13 | 6M |
| July 29, 2025 | 13.63 | 13.41 | 13.41 | 13.63 | 13.28 | 5.91M |
| July 28, 2025 | 13.48 | 13.55 | 13.55 | 13.58 | 13.45 | 4.53M |
| July 25, 2025 | 13.66 | 13.51 | 13.51 | 13.67 | 13.47 | 5.99M |
| July 24, 2025 | 13.55 | 13.67 | 13.67 | 13.68 | 13.46 | 8.8M |
| July 23, 2025 | 14.56 | 13.68 | 13.68 | 14.7 | 13.65 | 13.24M |
| July 22, 2025 | 14.14 | 14.01 | 14.01 | 14.34 | 13.77 | 12.95M |
| July 21, 2025 | 13.77 | 14.09 | 14.09 | 14.13 | 13.75 | 11.9M |
| July 18, 2025 | 13.87 | 13.79 | 13.79 | 14.04 | 13.7 | 8.01M |
| July 17, 2025 | 13.8 | 13.87 | 13.87 | 13.94 | 13.61 | 7.54M |
| July 16, 2025 | 13.84 | 13.8 | 13.8 | 14.06 | 13.73 | 6.32M |
| July 15, 2025 | 13.72 | 13.81 | 13.81 | 13.95 | 13.61 | 12.71M |
| July 14, 2025 | 14.18 | 14.21 | 14.21 | 14.33 | 14.09 | 10.69M |
| July 11, 2025 | 14.5 | 14.17 | 14.17 | 14.57 | 14 | 15.99M |
| July 10, 2025 | 14.79 | 14.41 | 14.41 | 15.25 | 14.41 | 26.24M |
| July 09, 2025 | 14.78 | 15.02 | 15.02 | 15.45 | 14.59 | 35.41M |
| July 08, 2025 | 15.03 | 14.77 | 14.77 | 15.55 | 14.67 | 49.97M |
| July 07, 2025 | 13.26 | 14.53 | 14.53 | 14.53 | 13.01 | 23.57M |
| July 04, 2025 | 13.02 | 13.21 | 13.21 | 13.42 | 12.84 | 13.45M |
| July 03, 2025 | 13.03 | 13.01 | 13.01 | 13.12 | 12.93 | 5.29M |
| July 02, 2025 | 13.14 | 13.05 | 13.05 | 13.2 | 12.91 | 5.71M |
| July 01, 2025 | 13.37 | 13.14 | 13.14 | 13.42 | 13 | 10.09M |
| June 30, 2025 | 13.31 | 13.38 | 13.38 | 13.54 | 13.24 | 14.31M |
| June 27, 2025 | 13.05 | 13.37 | 13.37 | 13.56 | 13.01 | 21.88M |
| June 26, 2025 | 13.03 | 12.97 | 12.97 | 13.23 | 12.86 | 12.38M |
| June 25, 2025 | 13.24 | 13.09 | 13.09 | 13.24 | 12.94 | 24.02M |
| June 24, 2025 | 11.94 | 13.09 | 13.09 | 13.09 | 11.94 | 12.91M |
| June 23, 2025 | 11.61 | 11.9 | 11.9 | 11.91 | 11.61 | 3.82M |
| June 20, 2025 | 11.94 | 11.77 | 11.77 | 12.18 | 11.74 | 6.4M |
| June 19, 2025 | 12.38 | 12.01 | 12.01 | 13.18 | 12 | 9.22M |
| June 18, 2025 | 12.39 | 12.4 | 12.4 | 12.65 | 12.3 | 5.66M |
| June 17, 2025 | 12.51 | 12.47 | 12.47 | 12.59 | 12.28 | 6.72M |
| June 16, 2025 | 12.39 | 12.51 | 12.51 | 12.65 | 12.32 | 5.97M |
| June 13, 2025 | 12.68 | 12.43 | 12.43 | 12.83 | 12.4 | 9.6M |
| June 12, 2025 | 13.1 | 12.72 | 12.72 | 13.11 | 12.71 | 14.88M |
| June 11, 2025 | 13.17 | 13.15 | 13.15 | 13.38 | 13.12 | 15.01M |
| June 10, 2025 | 12.97 | 13.44 | 13.44 | 13.5 | 12.77 | 23.79M |
| June 09, 2025 | 13.07 | 13.05 | 13.05 | 13.36 | 12.94 | 19.27M |
| June 06, 2025 | 12.33 | 12.93 | 12.93 | 13.55 | 12.2 | 29.68M |
| June 05, 2025 | 12.2 | 12.32 | 12.32 | 12.51 | 12.06 | 13.63M |
| June 04, 2025 | 11.78 | 12.06 | 12.06 | 12.55 | 11.78 | 7.18M |
| June 03, 2025 | 11.68 | 11.74 | 11.74 | 11.86 | 11.6 | 4.43M |
| May 30, 2025 | 12.13 | 11.8 | 11.8 | 12.13 | 11.73 | 6.94M |
| May 29, 2025 | 12 | 12.17 | 12.17 | 12.29 | 11.96 | 8.46M |
| May 28, 2025 | 12.14 | 12.04 | 12.04 | 12.37 | 12 | 8.93M |
| May 27, 2025 | 12.13 | 12.18 | 12.18 | 12.31 | 11.99 | 9.27M |
| May 26, 2025 | 11.88 | 12.1 | 12.1 | 12.55 | 11.8 | 11.56M |