13.75
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.78 | 13.75 | 13.75 | 13.81 | 13.72 | 9.44M |
| August 15, 2025 | 13.66 | 13.74 | 13.74 | 13.74 | 13.64 | 8.61M |
| August 14, 2025 | 13.8 | 13.66 | 13.66 | 13.94 | 13.63 | 9.96M |
| August 13, 2025 | 13.82 | 13.8 | 13.8 | 13.84 | 13.72 | 7.47M |
| August 12, 2025 | 13.75 | 13.77 | 13.77 | 13.83 | 13.73 | 7.02M |
| August 11, 2025 | 13.73 | 13.75 | 13.75 | 13.77 | 13.7 | 6.11M |
| August 08, 2025 | 13.78 | 13.73 | 13.73 | 13.8 | 13.71 | 4.62M |
| August 07, 2025 | 13.82 | 13.77 | 13.77 | 13.84 | 13.73 | 4.1M |
| August 06, 2025 | 13.84 | 13.82 | 13.82 | 13.87 | 13.77 | 4.95M |
| August 05, 2025 | 13.77 | 13.88 | 13.88 | 14.03 | 13.75 | 8.88M |
| August 04, 2025 | 13.57 | 13.75 | 13.75 | 13.77 | 13.51 | 5.67M |
| August 01, 2025 | 13.71 | 13.62 | 13.62 | 13.74 | 13.57 | 7.16M |
| July 31, 2025 | 13.95 | 13.67 | 13.67 | 13.96 | 13.64 | 11.28M |
| July 30, 2025 | 13.9 | 13.9 | 13.9 | 14.06 | 13.83 | 10.27M |
| July 29, 2025 | 14.16 | 13.9 | 13.9 | 14.26 | 13.87 | 11.17M |
| July 28, 2025 | 14.29 | 14.14 | 14.14 | 14.46 | 14.11 | 11.34M |
| July 25, 2025 | 14.47 | 14.24 | 14.24 | 14.56 | 14.21 | 12.33M |
| July 24, 2025 | 14.4 | 14.41 | 14.41 | 14.48 | 14.29 | 9.91M |
| July 23, 2025 | 14.34 | 14.36 | 14.36 | 14.49 | 14.32 | 7.53M |
| July 22, 2025 | 14.28 | 14.34 | 14.34 | 14.35 | 14.16 | 6.93M |
| July 21, 2025 | 14.23 | 14.25 | 14.25 | 14.28 | 14.17 | 4.2M |
| July 18, 2025 | 14.18 | 14.23 | 14.23 | 14.26 | 14.1 | 4.17M |
| July 17, 2025 | 14.19 | 14.12 | 14.12 | 14.24 | 14.05 | 4.34M |
| July 16, 2025 | 14.1 | 14.19 | 14.19 | 14.21 | 14.02 | 4.53M |
| July 15, 2025 | 14.18 | 14.03 | 14.03 | 14.24 | 14.01 | 5.57M |
| July 14, 2025 | 14.37 | 14.2 | 14.2 | 14.48 | 14.2 | 6.29M |
| July 11, 2025 | 14.31 | 14.35 | 14.35 | 14.39 | 14.26 | 8.43M |
| July 10, 2025 | 14.15 | 14.28 | 14.28 | 14.32 | 14.09 | 8.89M |
| July 09, 2025 | 13.99 | 14.19 | 14.19 | 14.3 | 13.93 | 15.91M |
| July 08, 2025 | 13.98 | 13.94 | 13.94 | 13.99 | 13.83 | 6.36M |
| July 07, 2025 | 13.75 | 13.96 | 13.96 | 14.08 | 13.74 | 12.2M |
| July 04, 2025 | 13.85 | 13.75 | 13.75 | 13.87 | 13.74 | 5.16M |
| July 03, 2025 | 13.82 | 13.85 | 13.85 | 13.94 | 13.8 | 4.89M |
| July 02, 2025 | 13.8 | 13.8 | 13.8 | 13.84 | 13.73 | 4.6M |
| July 01, 2025 | 13.98 | 13.8 | 13.8 | 14.03 | 13.72 | 11.21M |
| June 30, 2025 | 13.94 | 14.01 | 14.01 | 14.09 | 13.9 | 4.67M |
| June 27, 2025 | 13.91 | 13.95 | 13.95 | 14.08 | 13.9 | 5.05M |
| June 26, 2025 | 14.05 | 13.91 | 13.91 | 14.07 | 13.89 | 5.96M |
| June 25, 2025 | 13.88 | 14.02 | 14.02 | 14.05 | 13.81 | 6.12M |
| June 24, 2025 | 13.72 | 13.86 | 13.86 | 13.88 | 13.65 | 5.07M |
| June 23, 2025 | 13.4 | 13.73 | 13.73 | 13.74 | 13.39 | 5.34M |
| June 20, 2025 | 13.39 | 13.53 | 13.53 | 13.58 | 13.33 | 6.02M |
| June 19, 2025 | 13.64 | 13.4 | 13.4 | 13.66 | 13.23 | 12.46M |
| June 18, 2025 | 13.92 | 13.68 | 13.68 | 13.92 | 13.66 | 7.58M |
| June 17, 2025 | 13.84 | 13.92 | 13.92 | 14.05 | 13.84 | 5.64M |
| June 16, 2025 | 13.75 | 13.84 | 13.84 | 13.87 | 13.69 | 4.71M |
| June 13, 2025 | 13.94 | 13.78 | 13.78 | 13.94 | 13.76 | 6.27M |
| June 12, 2025 | 14.11 | 13.94 | 13.94 | 14.11 | 13.94 | 4.84M |
| June 11, 2025 | 13.85 | 14.08 | 14.08 | 14.12 | 13.82 | 8.6M |
| June 10, 2025 | 13.92 | 13.85 | 13.85 | 14 | 13.75 | 6.5M |
| June 09, 2025 | 13.95 | 13.91 | 13.91 | 13.98 | 13.8 | 8.51M |
| June 06, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.92 | 7M |
| June 05, 2025 | 14.04 | 14.05 | 14.05 | 14.09 | 13.99 | 5.04M |
| June 04, 2025 | 14.07 | 14.07 | 14.07 | 14.12 | 13.95 | 9M |
| June 03, 2025 | 14.01 | 14.07 | 14.07 | 14.28 | 14.01 | 8.12M |
| May 30, 2025 | 14.21 | 14.11 | 14.11 | 14.3 | 14.08 | 6.84M |
| May 29, 2025 | 14.16 | 14.26 | 14.26 | 14.31 | 13.65 | 13.19M |
| May 28, 2025 | 15.05 | 15.16 | 14.16 | 15.2 | 15.03 | 11.39M |
| May 27, 2025 | 15.25 | 15.03 | 15.03 | 15.29 | 14.92 | 14.13M |
| May 26, 2025 | 15.01 | 15.32 | 15.32 | 15.66 | 14.96 | 17.28M |