13.58
+0.14(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.51 | 13.58 | 13.58 | 13.97 | 13.41 | 132.43M |
| August 15, 2025 | 13.71 | 13.44 | 13.44 | 13.87 | 13.26 | 147.98M |
| August 14, 2025 | 14.04 | 13.73 | 13.73 | 14.25 | 13.69 | 116.62M |
| August 13, 2025 | 13.88 | 14.06 | 14.06 | 14.18 | 13.72 | 103.98M |
| August 12, 2025 | 13.7 | 13.8 | 13.8 | 13.87 | 13.53 | 100.95M |
| August 11, 2025 | 14.21 | 13.78 | 13.78 | 14.21 | 13.5 | 140.88M |
| August 08, 2025 | 14.4 | 14.12 | 14.12 | 14.66 | 13.95 | 132.56M |
| August 07, 2025 | 14.07 | 14.33 | 14.33 | 14.34 | 13.94 | 105.69M |
| August 06, 2025 | 14.33 | 14 | 14 | 14.38 | 13.85 | 157.9M |
| August 05, 2025 | 13.5 | 14.21 | 14.21 | 14.21 | 13.45 | 163.57M |
| August 04, 2025 | 12.94 | 13.53 | 13.53 | 13.53 | 12.88 | 176.3M |
| August 01, 2025 | 12.7 | 12.89 | 12.89 | 12.9 | 12.51 | 112.83M |
| July 31, 2025 | 12.75 | 12.71 | 12.71 | 12.99 | 12.64 | 108.61M |
| July 30, 2025 | 12.53 | 12.75 | 12.75 | 12.93 | 12.25 | 140.98M |
| July 29, 2025 | 12.4 | 12.42 | 12.42 | 12.48 | 12.11 | 101.2M |
| July 28, 2025 | 12.16 | 12.21 | 12.21 | 12.37 | 11.92 | 149.57M |
| July 25, 2025 | 12.95 | 12.54 | 12.54 | 13.06 | 12.35 | 123.2M |
| July 24, 2025 | 12.85 | 12.87 | 12.87 | 13.03 | 12.55 | 114.49M |
| July 23, 2025 | 12.48 | 12.85 | 12.85 | 12.89 | 12.3 | 156.94M |
| July 22, 2025 | 12.22 | 12.33 | 12.33 | 12.33 | 12.06 | 199.77M |
| July 21, 2025 | 11.47 | 11.74 | 11.74 | 11.74 | 11.46 | 119.81M |
| July 18, 2025 | 11.84 | 11.18 | 11.18 | 11.89 | 11.18 | 271.18M |
| July 17, 2025 | 12.26 | 11.77 | 11.77 | 12.29 | 11.74 | 253.05M |
| July 16, 2025 | 13.07 | 12.36 | 12.36 | 13.07 | 12.36 | 206.28M |
| July 15, 2025 | 12.77 | 13.01 | 13.01 | 13.18 | 12.44 | 185.14M |
| July 14, 2025 | 12.33 | 12.77 | 12.77 | 12.77 | 11.81 | 234.16M |
| July 11, 2025 | 12.22 | 12.16 | 12.16 | 12.65 | 12.02 | 289.21M |
| July 10, 2025 | 13.4 | 12.65 | 12.65 | 13.73 | 12.65 | 240.84M |
| July 09, 2025 | 12.86 | 13.32 | 13.32 | 13.32 | 12.7 | 132.86M |
| July 08, 2025 | 12.15 | 12.75 | 12.75 | 12.82 | 12.15 | 131.54M |
| July 07, 2025 | 11.92 | 12.25 | 12.25 | 12.25 | 11.78 | 124.62M |
| July 04, 2025 | 11.52 | 11.9 | 11.9 | 11.98 | 11.48 | 114.77M |
| July 03, 2025 | 11.5 | 11.47 | 11.47 | 11.57 | 11.33 | 88.98M |
| July 02, 2025 | 11.21 | 11.5 | 11.5 | 11.53 | 10.92 | 118.1M |
| July 01, 2025 | 11.19 | 11.16 | 11.16 | 11.42 | 11.08 | 125.92M |
| June 30, 2025 | 10.65 | 11.08 | 11.08 | 11.08 | 10.61 | 134.91M |
| June 27, 2025 | 10.2 | 10.55 | 10.55 | 10.55 | 10.07 | 112.96M |
| June 26, 2025 | 10.39 | 10.1 | 10.1 | 10.39 | 9.87 | 157.18M |
| June 25, 2025 | 10.53 | 10.36 | 10.36 | 10.55 | 10.32 | 83.97M |
| June 24, 2025 | 10.5 | 10.44 | 10.44 | 10.55 | 10.2 | 109.73M |
| June 23, 2025 | 10.62 | 10.43 | 10.43 | 10.74 | 10.36 | 92.98M |
| June 20, 2025 | 10.6 | 10.61 | 10.61 | 10.7 | 10.5 | 93.03M |
| June 19, 2025 | 10.65 | 10.5 | 10.5 | 10.75 | 10.25 | 125.89M |
| June 18, 2025 | 10.4 | 10.6 | 10.6 | 10.7 | 10.27 | 104.07M |
| June 17, 2025 | 10.08 | 10.4 | 10.4 | 10.43 | 9.98 | 150.23M |
| June 16, 2025 | 9.58 | 9.97 | 9.97 | 9.97 | 9.48 | 125.75M |
| June 13, 2025 | 9.51 | 9.5 | 9.5 | 9.58 | 9.22 | 104.06M |
| June 12, 2025 | 9.52 | 9.5 | 9.5 | 9.64 | 9.4 | 100.38M |
| June 11, 2025 | 9.13 | 9.45 | 9.45 | 9.49 | 9.1 | 118.85M |
| June 10, 2025 | 9 | 9.09 | 9.09 | 9.09 | 8.8 | 121.21M |
| June 09, 2025 | 9.45 | 8.92 | 8.92 | 9.52 | 8.92 | 186.98M |
| June 06, 2025 | 9.59 | 9.39 | 9.39 | 9.61 | 9.35 | 75.95M |
| June 05, 2025 | 9.53 | 9.55 | 9.55 | 9.65 | 9.41 | 99.8M |
| June 04, 2025 | 9.23 | 9.52 | 9.52 | 9.52 | 9.1 | 117.38M |
| June 03, 2025 | 9.2 | 9.15 | 9.15 | 9.48 | 9 | 130.49M |
| May 30, 2025 | 9.39 | 9.18 | 9.18 | 9.68 | 8.92 | 161.25M |
| May 29, 2025 | 9.41 | 9.3 | 9.3 | 9.5 | 9.22 | 102.75M |
| May 28, 2025 | 9.08 | 9.39 | 9.39 | 9.39 | 9 | 107.96M |
| May 27, 2025 | 8.9 | 9.02 | 9.02 | 9.08 | 8.81 | 89.44M |
| May 26, 2025 | 8.58 | 8.86 | 8.86 | 8.88 | 8.55 | 92.46M |