16.38
+1.49(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 8.89M |
| August 15, 2025 | 13.31 | 14.89 | 14.89 | 14.89 | 13.31 | 67.16M |
| August 14, 2025 | 14.01 | 13.54 | 13.54 | 14.38 | 13.53 | 86.26M |
| August 13, 2025 | 13.98 | 14.14 | 14.14 | 14.34 | 13.67 | 111.5M |
| August 12, 2025 | 13.35 | 13.95 | 13.95 | 14.59 | 13.08 | 129.98M |
| August 11, 2025 | 13.19 | 13.59 | 13.59 | 13.78 | 12.98 | 95.55M |
| August 08, 2025 | 12.75 | 13.19 | 13.19 | 13.8 | 12.6 | 99.93M |
| August 07, 2025 | 13.32 | 12.99 | 12.99 | 13.48 | 12.99 | 100M |
| August 06, 2025 | 12.86 | 13.65 | 13.65 | 14.13 | 12.81 | 155.01M |
| August 05, 2025 | 12.54 | 13.07 | 13.07 | 13.78 | 12.27 | 156.63M |
| August 04, 2025 | 12.25 | 12.53 | 12.53 | 12.77 | 12.06 | 124.42M |
| August 01, 2025 | 12.76 | 12.23 | 12.23 | 13.33 | 12.17 | 179.34M |
| July 31, 2025 | 11.05 | 12.12 | 12.12 | 12.12 | 11.04 | 96.53M |
| July 30, 2025 | 11.23 | 11.02 | 11.02 | 11.25 | 10.9 | 38.42M |
| July 29, 2025 | 11.47 | 11.3 | 11.3 | 11.55 | 11.22 | 54.6M |
| July 28, 2025 | 11.8 | 11.71 | 11.71 | 12.2 | 11.61 | 78.03M |
| July 25, 2025 | 11.5 | 11.75 | 11.75 | 11.93 | 11.23 | 72.84M |
| July 24, 2025 | 11.4 | 11.42 | 11.42 | 11.7 | 11.33 | 61.17M |
| July 23, 2025 | 11.46 | 11.57 | 11.57 | 12.28 | 10.97 | 112.24M |
| July 22, 2025 | 11.7 | 11.35 | 11.35 | 11.77 | 11.12 | 89.94M |
| July 21, 2025 | 11.05 | 11.2 | 11.2 | 11.3 | 10.84 | 60.51M |
| July 18, 2025 | 11.04 | 11 | 11 | 11.25 | 10.86 | 53.89M |
| July 17, 2025 | 10.78 | 11.15 | 11.15 | 11.63 | 10.75 | 71.2M |
| July 16, 2025 | 10.57 | 10.75 | 10.75 | 11.08 | 10.56 | 47.42M |
| July 15, 2025 | 10.77 | 10.62 | 10.62 | 10.95 | 10.46 | 31.46M |
| July 14, 2025 | 10.6 | 10.75 | 10.75 | 10.82 | 10.55 | 24.57M |
| July 11, 2025 | 10.58 | 10.6 | 10.6 | 10.66 | 10.42 | 25.95M |
| July 10, 2025 | 10.68 | 10.65 | 10.65 | 10.91 | 10.59 | 28.23M |
| July 09, 2025 | 10.8 | 10.71 | 10.71 | 11.09 | 10.66 | 43.95M |
| July 08, 2025 | 10.68 | 10.78 | 10.78 | 10.81 | 10.55 | 28.54M |
| July 07, 2025 | 10.55 | 10.63 | 10.63 | 10.65 | 10.43 | 18.74M |
| July 04, 2025 | 10.74 | 10.59 | 10.59 | 10.88 | 10.57 | 30.93M |
| July 03, 2025 | 10.68 | 10.76 | 10.76 | 10.79 | 10.61 | 23.59M |
| July 02, 2025 | 10.88 | 10.71 | 10.71 | 10.93 | 10.63 | 25.24M |
| July 01, 2025 | 11.08 | 10.95 | 10.95 | 11.1 | 10.81 | 29.26M |
| June 30, 2025 | 11.11 | 11.06 | 11.06 | 11.14 | 10.91 | 47.4M |
| June 27, 2025 | 11.17 | 11.1 | 11.1 | 11.65 | 10.96 | 61.74M |
| June 26, 2025 | 11.26 | 11.08 | 11.08 | 11.48 | 11.08 | 65.03M |
| June 25, 2025 | 11.16 | 11.25 | 11.25 | 11.42 | 11.01 | 77.09M |
| June 24, 2025 | 10.89 | 11.18 | 11.18 | 11.22 | 10.88 | 89.43M |
| June 23, 2025 | 10.71 | 11.05 | 11.05 | 11.4 | 10.55 | 128.61M |
| June 20, 2025 | 10.5 | 11.04 | 11.04 | 11.04 | 10.36 | 127.84M |
| June 19, 2025 | 9.95 | 10.04 | 10.04 | 10.27 | 9.93 | 28.4M |
| June 18, 2025 | 9.85 | 10.04 | 10.04 | 10.14 | 9.65 | 25.06M |
| June 17, 2025 | 10.02 | 9.89 | 9.89 | 10.05 | 9.87 | 15.15M |
| June 16, 2025 | 9.87 | 10.02 | 10.02 | 10.05 | 9.83 | 14.5M |
| June 13, 2025 | 10.01 | 9.98 | 9.98 | 10.19 | 9.9 | 23.37M |
| June 12, 2025 | 10.21 | 10.1 | 10.1 | 10.28 | 10.09 | 18.71M |
| June 11, 2025 | 10.19 | 10.21 | 10.21 | 10.35 | 10.09 | 20.43M |
| June 10, 2025 | 10.3 | 10.29 | 10.29 | 10.48 | 10 | 36.74M |
| June 09, 2025 | 10.19 | 10.22 | 10.22 | 10.34 | 10.18 | 20.99M |
| June 06, 2025 | 10.21 | 10.19 | 10.19 | 10.33 | 10.11 | 22.9M |
| June 05, 2025 | 9.87 | 10.3 | 10.3 | 10.6 | 9.81 | 44.25M |
| June 04, 2025 | 9.92 | 9.92 | 9.92 | 10.07 | 9.89 | 17.36M |
| June 03, 2025 | 9.8 | 9.88 | 9.88 | 10.03 | 9.75 | 18.53M |
| May 30, 2025 | 10.26 | 9.97 | 9.97 | 10.35 | 9.93 | 27.63M |
| May 29, 2025 | 9.97 | 10.34 | 10.34 | 10.45 | 9.97 | 32.41M |
| May 28, 2025 | 10.26 | 10.06 | 10.06 | 10.34 | 10.01 | 27.96M |
| May 27, 2025 | 10.35 | 10.38 | 10.38 | 10.63 | 10.05 | 40.59M |
| May 26, 2025 | 9.99 | 10.3 | 10.3 | 10.41 | 9.93 | 34.09M |