13.51
+0.46(+3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13 | 13.51 | 13.51 | 13.64 | 12.73 | 52.06M |
| September 04, 2025 | 12.5 | 13.05 | 13.05 | 13.34 | 12.41 | 52.36M |
| September 03, 2025 | 12.62 | 12.79 | 12.79 | 13.37 | 12.4 | 49.99M |
| September 02, 2025 | 12.16 | 12.59 | 12.59 | 12.6 | 12.05 | 41.56M |
| September 01, 2025 | 12.1 | 12.17 | 12.17 | 12.19 | 11.92 | 13.57M |
| August 29, 2025 | 12.05 | 12.17 | 12.17 | 12.24 | 11.84 | 17.15M |
| August 28, 2025 | 12.06 | 12.1 | 12.1 | 12.14 | 11.62 | 20.7M |
| August 27, 2025 | 12.48 | 12.07 | 12.07 | 12.5 | 12.05 | 23.12M |
| August 26, 2025 | 12.47 | 12.53 | 12.53 | 12.58 | 12.35 | 22.93M |
| August 25, 2025 | 12.7 | 12.54 | 12.54 | 12.7 | 12.41 | 25.8M |
| August 22, 2025 | 12.7 | 12.59 | 12.59 | 12.7 | 12.45 | 33.66M |
| August 21, 2025 | 12.7 | 12.99 | 12.99 | 13.1 | 12.37 | 46.31M |
| August 20, 2025 | 13.72 | 12.86 | 12.86 | 13.78 | 12.86 | 64.22M |
| August 19, 2025 | 13 | 14.29 | 14.29 | 14.9 | 12.82 | 93.83M |
| August 18, 2025 | 13.86 | 13.61 | 13.61 | 14.16 | 12.97 | 108.39M |
| August 15, 2025 | 12.5 | 13.26 | 13.26 | 13.26 | 12.43 | 48.91M |
| August 14, 2025 | 11.21 | 12.05 | 12.05 | 12.05 | 11.2 | 36.04M |
| August 13, 2025 | 10.85 | 10.95 | 10.95 | 11.11 | 10.81 | 11.45M |
| August 12, 2025 | 10.97 | 10.83 | 10.83 | 10.97 | 10.71 | 9.27M |
| August 11, 2025 | 10.83 | 10.99 | 10.99 | 11.04 | 10.82 | 10.64M |
| August 08, 2025 | 10.81 | 10.8 | 10.8 | 10.9 | 10.74 | 5.46M |
| August 07, 2025 | 10.93 | 10.84 | 10.84 | 11 | 10.82 | 7.11M |
| August 06, 2025 | 10.94 | 10.95 | 10.95 | 10.98 | 10.87 | 6.52M |
| August 05, 2025 | 10.86 | 10.94 | 10.94 | 10.98 | 10.82 | 7.82M |
| August 04, 2025 | 10.6 | 10.86 | 10.86 | 10.87 | 10.53 | 8.59M |
| August 01, 2025 | 10.53 | 10.74 | 10.74 | 10.88 | 10.48 | 11.8M |
| July 31, 2025 | 10.55 | 10.51 | 10.51 | 10.68 | 10.47 | 7.49M |
| July 30, 2025 | 11.03 | 10.59 | 10.59 | 11.09 | 10.45 | 19.1M |
| July 29, 2025 | 11.15 | 11.08 | 11.08 | 11.21 | 11 | 8.41M |
| July 28, 2025 | 11.21 | 11.17 | 11.17 | 11.24 | 11.11 | 8.81M |
| July 25, 2025 | 11.3 | 11.25 | 11.25 | 11.35 | 11.08 | 17.25M |
| July 24, 2025 | 11.08 | 11.16 | 11.06 | 11.21 | 11.06 | 8.06M |
| July 23, 2025 | 11.28 | 11.12 | 11.02 | 11.36 | 11.08 | 10.34M |
| July 22, 2025 | 11.42 | 11.37 | 11.27 | 11.48 | 11.23 | 13.86M |
| July 21, 2025 | 11.06 | 11.4 | 11.3 | 11.43 | 10.96 | 17.49M |
| July 18, 2025 | 10.97 | 11.04 | 10.94 | 11.14 | 10.95 | 7.18M |
| July 17, 2025 | 10.94 | 10.98 | 10.98 | 11.02 | 10.88 | 7.84M |
| July 16, 2025 | 10.94 | 10.96 | 10.96 | 11.07 | 10.9 | 6.76M |
| July 15, 2025 | 11.18 | 10.9 | 10.9 | 11.2 | 10.79 | 9.92M |
| July 14, 2025 | 11.08 | 11.17 | 11.17 | 11.23 | 11.05 | 8.3M |
| July 11, 2025 | 11.03 | 11.05 | 11.05 | 11.09 | 10.92 | 7.41M |
| July 10, 2025 | 11.13 | 11.06 | 11.06 | 11.19 | 10.95 | 8.23M |
| July 09, 2025 | 11.21 | 11.08 | 11.08 | 11.32 | 11.03 | 12.14M |
| July 08, 2025 | 11.13 | 11.19 | 11.19 | 11.22 | 11.09 | 9.72M |
| July 07, 2025 | 11.11 | 11.18 | 11.18 | 11.2 | 11.05 | 9.36M |
| July 04, 2025 | 11.32 | 11.16 | 11.16 | 11.37 | 11.11 | 20.98M |
| July 03, 2025 | 11.31 | 11.5 | 11.5 | 11.62 | 11.17 | 40.21M |
| July 02, 2025 | 11.18 | 11.27 | 11.27 | 11.35 | 11.12 | 14.37M |
| July 01, 2025 | 11.08 | 11.27 | 11.27 | 11.57 | 10.85 | 22.79M |
| June 30, 2025 | 11.14 | 11.12 | 11.12 | 11.18 | 11.03 | 9.19M |
| June 27, 2025 | 11.17 | 11.13 | 11.13 | 11.38 | 11.05 | 12.52M |
| June 26, 2025 | 11.08 | 11.17 | 11.17 | 11.44 | 11.08 | 16.79M |
| June 25, 2025 | 11.09 | 11.14 | 11.14 | 11.35 | 11.02 | 19.46M |
| June 24, 2025 | 10.59 | 11.09 | 11.09 | 11.1 | 10.58 | 21.46M |
| June 23, 2025 | 10.24 | 10.64 | 10.64 | 10.64 | 10.12 | 12.77M |
| June 20, 2025 | 10.31 | 10.33 | 10.33 | 10.74 | 10.3 | 15.17M |
| June 19, 2025 | 10.48 | 10.32 | 10.32 | 10.87 | 10.28 | 12.44M |
| June 18, 2025 | 10.5 | 10.53 | 10.53 | 10.6 | 10.31 | 9.96M |
| June 17, 2025 | 10.41 | 10.52 | 10.52 | 10.63 | 10.37 | 8.48M |
| June 16, 2025 | 10.34 | 10.44 | 10.44 | 10.54 | 10.3 | 8.35M |