13.29
+0.36(+2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.51 | 12.93 | 12.93 | 12.98 | 12.39 | 158.54M |
| September 04, 2025 | 13.09 | 12.51 | 12.51 | 13.25 | 12.25 | 194.67M |
| September 03, 2025 | 12.89 | 12.93 | 12.93 | 13.47 | 12.8 | 203.75M |
| September 02, 2025 | 13.33 | 12.86 | 12.86 | 13.33 | 12.72 | 198.46M |
| September 01, 2025 | 13.25 | 13.39 | 13.39 | 13.58 | 13.2 | 196.62M |
| August 29, 2025 | 13.48 | 13.25 | 13.25 | 13.6 | 13.15 | 167.61M |
| August 28, 2025 | 13.35 | 13.5 | 13.5 | 13.57 | 12.96 | 303.98M |
| August 27, 2025 | 13.71 | 13.41 | 13.41 | 14.02 | 13.4 | 353.48M |
| August 26, 2025 | 13.28 | 13.98 | 13.98 | 14.52 | 13.1 | 514.44M |
| August 25, 2025 | 13.2 | 13.33 | 13.33 | 13.7 | 13.09 | 362.07M |
| August 22, 2025 | 12.59 | 13.2 | 13.2 | 13.44 | 12.58 | 326.67M |
| August 21, 2025 | 13.17 | 12.7 | 12.7 | 13.17 | 12.62 | 308.03M |
| August 20, 2025 | 12.74 | 13.2 | 13.2 | 13.34 | 12.58 | 391.34M |
| August 19, 2025 | 12.19 | 12.62 | 12.62 | 12.87 | 12.15 | 322.33M |
| August 18, 2025 | 12.09 | 12.3 | 12.3 | 12.41 | 11.83 | 238.57M |
| August 15, 2025 | 11.83 | 11.93 | 11.93 | 12 | 11.83 | 139.82M |
| August 14, 2025 | 11.79 | 11.91 | 11.91 | 12.04 | 11.55 | 198.36M |
| August 13, 2025 | 11.74 | 11.8 | 11.8 | 11.87 | 11.68 | 105.1M |
| August 12, 2025 | 11.73 | 11.74 | 11.74 | 11.8 | 11.67 | 76.77M |
| August 11, 2025 | 11.51 | 11.78 | 11.78 | 11.87 | 11.48 | 145.23M |
| August 08, 2025 | 11.68 | 11.49 | 11.49 | 11.68 | 11.48 | 76.72M |
| August 07, 2025 | 11.63 | 11.68 | 11.68 | 11.84 | 11.56 | 122.51M |
| August 06, 2025 | 11.52 | 11.63 | 11.63 | 11.65 | 11.44 | 88.88M |
| August 05, 2025 | 11.68 | 11.55 | 11.55 | 11.88 | 11.53 | 127.06M |
| August 04, 2025 | 11.2 | 11.58 | 11.58 | 11.59 | 11.12 | 115.89M |
| August 01, 2025 | 11.24 | 11.27 | 11.27 | 11.39 | 11.17 | 56.03M |
| July 31, 2025 | 11.37 | 11.27 | 11.27 | 11.48 | 11.23 | 77.57M |
| July 30, 2025 | 11.49 | 11.41 | 11.41 | 11.5 | 11.33 | 55.45M |
| July 29, 2025 | 11.48 | 11.52 | 11.52 | 11.52 | 11.34 | 63.48M |
| July 28, 2025 | 11.48 | 11.54 | 11.54 | 11.59 | 11.46 | 69.31M |
| July 25, 2025 | 11.47 | 11.48 | 11.48 | 11.52 | 11.41 | 59.63M |
| July 24, 2025 | 11.31 | 11.47 | 11.47 | 11.47 | 11.31 | 72.61M |
| July 23, 2025 | 11.39 | 11.3 | 11.3 | 11.42 | 11.28 | 63.56M |
| July 22, 2025 | 11.47 | 11.4 | 11.4 | 11.47 | 11.33 | 59.39M |
| July 21, 2025 | 11.43 | 11.48 | 11.48 | 11.49 | 11.38 | 62.6M |
| July 18, 2025 | 11.49 | 11.44 | 11.44 | 11.5 | 11.37 | 57.6M |
| July 17, 2025 | 11.22 | 11.49 | 11.49 | 11.52 | 11.21 | 100M |
| July 16, 2025 | 11.1 | 11.27 | 11.27 | 11.32 | 11.07 | 71.42M |
| July 15, 2025 | 11.23 | 11.12 | 11.12 | 11.23 | 11.04 | 114.42M |
| July 14, 2025 | 11.41 | 11.37 | 11.37 | 11.43 | 11.34 | 42.17M |
| July 11, 2025 | 11.38 | 11.43 | 11.43 | 11.47 | 11.28 | 68.43M |
| July 10, 2025 | 11.37 | 11.37 | 11.37 | 11.42 | 11.31 | 55.19M |
| July 09, 2025 | 11.45 | 11.38 | 11.38 | 11.54 | 11.36 | 71.52M |
| July 08, 2025 | 11.33 | 11.49 | 11.49 | 11.52 | 11.3 | 72.41M |
| July 07, 2025 | 11.4 | 11.33 | 11.33 | 11.4 | 11.26 | 48.03M |
| July 04, 2025 | 11.5 | 11.41 | 11.41 | 11.5 | 11.37 | 65.88M |
| July 03, 2025 | 11.43 | 11.56 | 11.56 | 11.7 | 11.42 | 87.09M |
| July 02, 2025 | 11.7 | 11.45 | 11.45 | 11.7 | 11.4 | 120.95M |
| July 01, 2025 | 11.8 | 11.76 | 11.76 | 11.82 | 11.7 | 62.56M |
| June 30, 2025 | 11.84 | 11.85 | 11.85 | 11.89 | 11.77 | 68.09M |
| June 27, 2025 | 12.15 | 11.83 | 11.83 | 12.21 | 11.82 | 129.83M |
| June 26, 2025 | 11.9 | 11.7 | 11.7 | 11.91 | 11.69 | 91.01M |
| June 25, 2025 | 11.75 | 11.87 | 11.87 | 11.9 | 11.68 | 80.14M |
| June 24, 2025 | 11.51 | 11.75 | 11.75 | 11.8 | 11.51 | 66.13M |
| June 23, 2025 | 11.3 | 11.49 | 11.49 | 11.53 | 11.2 | 41.95M |
| June 20, 2025 | 11.46 | 11.41 | 11.41 | 11.6 | 11.39 | 48.72M |
| June 19, 2025 | 11.78 | 11.52 | 11.52 | 11.86 | 11.46 | 76.43M |
| June 18, 2025 | 11.75 | 11.83 | 11.83 | 11.88 | 11.68 | 50.44M |
| June 17, 2025 | 11.81 | 11.81 | 11.81 | 11.93 | 11.74 | 43.67M |
| June 16, 2025 | 11.7 | 11.83 | 11.83 | 11.88 | 11.66 | 44.26M |
