14.27
-0.2(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15 | 14.27 | 14.27 | 15 | 14 | 150.04M |
| August 15, 2025 | 13.6 | 14.47 | 14.47 | 14.8 | 13.28 | 163.65M |
| August 14, 2025 | 12.86 | 13.6 | 13.6 | 14.08 | 12.62 | 161.93M |
| August 13, 2025 | 12.74 | 12.86 | 12.86 | 12.9 | 12.65 | 63.16M |
| August 12, 2025 | 12.75 | 12.73 | 12.73 | 12.88 | 12.6 | 46.78M |
| August 11, 2025 | 12.51 | 12.78 | 12.78 | 12.85 | 12.51 | 53.37M |
| August 08, 2025 | 12.65 | 12.51 | 12.51 | 12.76 | 12.43 | 46.65M |
| August 07, 2025 | 12.67 | 12.77 | 12.77 | 12.97 | 12.58 | 71.77M |
| August 06, 2025 | 12.34 | 12.66 | 12.66 | 12.78 | 12.27 | 71.11M |
| August 05, 2025 | 12.27 | 12.38 | 12.38 | 12.5 | 12.25 | 32.33M |
| August 04, 2025 | 12 | 12.25 | 12.25 | 12.26 | 11.88 | 33.11M |
| August 01, 2025 | 12.11 | 12.09 | 12.09 | 12.3 | 11.97 | 47.61M |
| July 31, 2025 | 12.4 | 12.21 | 12.21 | 12.8 | 12.16 | 84.9M |
| July 30, 2025 | 12.55 | 12.33 | 12.33 | 12.63 | 12.2 | 43.35M |
| July 29, 2025 | 12.46 | 12.55 | 12.55 | 12.67 | 12.33 | 46.86M |
| July 28, 2025 | 12.21 | 12.58 | 12.58 | 12.69 | 12.21 | 81.63M |
| July 25, 2025 | 12.23 | 12.17 | 12.17 | 12.33 | 12.15 | 33.32M |
| July 24, 2025 | 12.35 | 12.29 | 12.29 | 12.43 | 12.22 | 35.91M |
| July 23, 2025 | 12.43 | 12.25 | 12.25 | 12.45 | 12.24 | 37.63M |
| July 22, 2025 | 12.71 | 12.46 | 12.46 | 12.72 | 12.4 | 53.89M |
| July 21, 2025 | 12.61 | 12.76 | 12.76 | 12.82 | 12.5 | 56.95M |
| July 18, 2025 | 12.88 | 12.7 | 12.7 | 13.08 | 12.61 | 76.39M |
| July 17, 2025 | 12.34 | 12.89 | 12.89 | 13 | 12.34 | 105.81M |
| July 16, 2025 | 13.1 | 12.41 | 12.41 | 13.1 | 12.34 | 102.61M |
| July 15, 2025 | 13.15 | 13.29 | 13.29 | 13.62 | 12.98 | 103.42M |
| July 14, 2025 | 13.01 | 13.06 | 13.06 | 13.27 | 12.82 | 86.67M |
| July 11, 2025 | 12.85 | 13.39 | 13.39 | 13.57 | 12.69 | 134.38M |
| July 10, 2025 | 14.31 | 13.3 | 13.3 | 14.4 | 13.3 | 175.81M |
| July 09, 2025 | 15.44 | 14.78 | 14.78 | 15.58 | 14.19 | 202.16M |
| July 08, 2025 | 15.11 | 15.53 | 15.53 | 15.99 | 14.72 | 217.92M |
| July 07, 2025 | 15.54 | 14.9 | 14.9 | 16.22 | 14.83 | 222M |
| July 04, 2025 | 16.24 | 15.53 | 15.53 | 16.66 | 15.03 | 250.86M |
| July 03, 2025 | 13.8 | 15.6 | 15.6 | 15.6 | 13.8 | 224.06M |
| July 02, 2025 | 13.43 | 14.18 | 14.18 | 14.5 | 13.05 | 189.21M |
| July 01, 2025 | 15.15 | 13.68 | 13.68 | 15.33 | 13.65 | 226.96M |
| June 30, 2025 | 14.39 | 15.15 | 15.15 | 15.15 | 14.16 | 227.42M |
| June 27, 2025 | 12.55 | 13.77 | 13.77 | 13.77 | 11.86 | 275.59M |
| June 26, 2025 | 11.93 | 12.52 | 12.52 | 13.11 | 11.93 | 275.14M |
| June 25, 2025 | 13 | 11.92 | 11.92 | 13.25 | 11.8 | 233.54M |
| June 24, 2025 | 11.31 | 12.65 | 12.65 | 12.65 | 11.31 | 241.57M |
| June 23, 2025 | 10.3 | 11.5 | 11.5 | 11.86 | 10.18 | 240.07M |
| June 20, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.72 | 150.66M |
| June 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 15.41M |
| June 18, 2025 | 8.15 | 9.01 | 9.01 | 9.01 | 8.09 | 65.15M |
| June 17, 2025 | 8.3 | 8.19 | 8.19 | 8.37 | 8.15 | 16.26M |
| June 16, 2025 | 8.12 | 8.29 | 8.29 | 8.43 | 8.12 | 24.06M |
| June 13, 2025 | 8.22 | 8.22 | 8.22 | 8.58 | 8.1 | 39.73M |
| June 12, 2025 | 7.97 | 8.27 | 8.27 | 8.72 | 7.95 | 35.61M |
| June 11, 2025 | 7.99 | 7.96 | 7.96 | 8.07 | 7.94 | 10.48M |
| June 10, 2025 | 8.11 | 7.98 | 7.98 | 8.11 | 7.84 | 14.81M |
| June 09, 2025 | 8.13 | 8.11 | 8.11 | 8.2 | 8.06 | 14.61M |
| June 06, 2025 | 8.14 | 8.06 | 8.06 | 8.16 | 8.01 | 20.79M |
| June 05, 2025 | 8.11 | 8.28 | 8.28 | 8.28 | 7.98 | 29.93M |
| June 04, 2025 | 8.15 | 8.13 | 8.13 | 8.27 | 8.09 | 27.23M |
| June 03, 2025 | 8.13 | 8.2 | 8.2 | 8.29 | 7.99 | 35.69M |
| May 30, 2025 | 7.9 | 8.03 | 8.03 | 8.38 | 7.85 | 39.13M |
| May 29, 2025 | 7.73 | 7.94 | 7.94 | 7.97 | 7.7 | 14.01M |
| May 28, 2025 | 7.82 | 7.71 | 7.71 | 7.89 | 7.7 | 7.22M |
| May 27, 2025 | 7.79 | 7.81 | 7.81 | 8 | 7.7 | 12.76M |
| May 26, 2025 | 7.69 | 7.82 | 7.82 | 7.88 | 7.67 | 9.31M |