13.66
+0.11(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.08 | 13.66 | 13.66 | 14.29 | 13.58 | 108.86M |
| August 15, 2025 | 12.19 | 13.55 | 13.55 | 13.55 | 12.19 | 61.04M |
| August 14, 2025 | 12.64 | 12.32 | 12.32 | 12.87 | 12.3 | 52.81M |
| August 13, 2025 | 12.45 | 12.5 | 12.5 | 12.57 | 12.29 | 34.02M |
| August 12, 2025 | 12.35 | 12.45 | 12.45 | 12.59 | 12.3 | 41.87M |
| August 11, 2025 | 11.93 | 12.34 | 12.34 | 12.34 | 11.91 | 32.98M |
| August 08, 2025 | 11.8 | 11.94 | 11.94 | 12.08 | 11.74 | 14.51M |
| August 07, 2025 | 11.93 | 11.89 | 11.89 | 12.08 | 11.71 | 19.68M |
| August 06, 2025 | 11.94 | 11.98 | 11.98 | 12.11 | 11.85 | 14.96M |
| August 05, 2025 | 11.88 | 11.99 | 11.99 | 12 | 11.73 | 19.89M |
| August 04, 2025 | 11.7 | 11.84 | 11.84 | 11.87 | 11.67 | 16.37M |
| August 01, 2025 | 11.83 | 11.84 | 11.84 | 12.1 | 11.77 | 22.71M |
| July 31, 2025 | 12.06 | 11.99 | 11.99 | 12.39 | 11.92 | 38.22M |
| July 30, 2025 | 12.2 | 12.07 | 12.07 | 12.25 | 11.95 | 24.33M |
| July 29, 2025 | 12.21 | 12.24 | 12.24 | 12.5 | 11.94 | 43.71M |
| July 28, 2025 | 11.72 | 12.32 | 12.32 | 12.46 | 11.72 | 63.65M |
| July 25, 2025 | 11.85 | 11.69 | 11.69 | 11.96 | 11.67 | 26.46M |
| July 24, 2025 | 11.81 | 11.88 | 11.88 | 12.02 | 11.77 | 26.69M |
| July 23, 2025 | 11.93 | 11.82 | 11.82 | 12.09 | 11.8 | 28.8M |
| July 22, 2025 | 12.26 | 12.06 | 12.06 | 12.44 | 12 | 40.27M |
| July 21, 2025 | 12.1 | 12.34 | 12.34 | 12.38 | 11.98 | 50.32M |
| July 18, 2025 | 12.3 | 12.08 | 12.08 | 12.49 | 12.08 | 55.79M |
| July 17, 2025 | 12 | 12.42 | 12.42 | 12.63 | 11.99 | 68.84M |
| July 16, 2025 | 12.25 | 12.08 | 12.08 | 12.34 | 11.92 | 64.84M |
| July 15, 2025 | 12.55 | 12.36 | 12.36 | 12.82 | 12.19 | 90.06M |
| July 14, 2025 | 12.81 | 12.36 | 12.36 | 12.98 | 12.33 | 110.75M |
| July 11, 2025 | 14.51 | 13.64 | 13.64 | 14.79 | 13.64 | 153.97M |
| July 10, 2025 | 16.6 | 15.15 | 15.15 | 16.6 | 14.97 | 175.92M |
| July 09, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 7.29M |
| July 08, 2025 | 12.86 | 13.72 | 13.72 | 13.72 | 12.3 | 63.55M |
| July 07, 2025 | 11.23 | 12.47 | 12.47 | 12.47 | 10.99 | 83.58M |
| July 04, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 6.41M |
| July 03, 2025 | 9.34 | 10.31 | 10.31 | 10.31 | 9.34 | 34.39M |
| July 02, 2025 | 9.67 | 9.37 | 9.37 | 9.69 | 9.31 | 19.4M |
| July 01, 2025 | 9.49 | 9.78 | 9.78 | 9.83 | 9.33 | 28.19M |
| June 30, 2025 | 9.33 | 9.48 | 9.48 | 9.53 | 9.33 | 18.92M |
| June 27, 2025 | 9.25 | 9.33 | 9.33 | 9.42 | 9.14 | 19.78M |
| June 26, 2025 | 9.13 | 9.21 | 9.21 | 9.5 | 9.09 | 21.66M |
| June 25, 2025 | 9.23 | 9.14 | 9.14 | 9.27 | 9.07 | 17.33M |
| June 24, 2025 | 9.26 | 9.23 | 9.23 | 9.38 | 9.18 | 22.73M |
| June 23, 2025 | 8.92 | 9.28 | 9.28 | 9.38 | 8.81 | 26.43M |
| June 20, 2025 | 9.26 | 9.1 | 9.1 | 9.33 | 9.02 | 27.96M |
| June 19, 2025 | 8.9 | 9.33 | 9.33 | 9.43 | 8.9 | 44.93M |
| June 18, 2025 | 8.71 | 9.08 | 9.08 | 9.18 | 8.64 | 24.21M |
| June 17, 2025 | 8.72 | 8.71 | 8.71 | 8.79 | 8.65 | 4.37M |
| June 16, 2025 | 8.59 | 8.72 | 8.72 | 8.8 | 8.57 | 5.24M |
| June 13, 2025 | 8.79 | 8.69 | 8.69 | 8.85 | 8.62 | 7.06M |
| June 12, 2025 | 8.76 | 8.83 | 8.83 | 8.92 | 8.69 | 6.56M |
| June 11, 2025 | 8.75 | 8.78 | 8.78 | 8.88 | 8.72 | 6.35M |
| June 10, 2025 | 8.82 | 8.73 | 8.73 | 8.86 | 8.62 | 7.86M |
| June 09, 2025 | 8.81 | 8.82 | 8.82 | 8.89 | 8.78 | 7.26M |
| June 06, 2025 | 8.79 | 8.81 | 8.81 | 8.87 | 8.73 | 11.34M |
| June 05, 2025 | 8.58 | 8.88 | 8.88 | 9 | 8.48 | 21.71M |
| June 04, 2025 | 8.36 | 8.56 | 8.56 | 8.58 | 8.35 | 5.99M |
| June 03, 2025 | 8.26 | 8.38 | 8.38 | 8.42 | 8.26 | 4.66M |
| May 30, 2025 | 8.47 | 8.3 | 8.3 | 8.48 | 8.28 | 5.41M |
| May 29, 2025 | 8.32 | 8.49 | 8.49 | 8.52 | 8.25 | 6.46M |
| May 28, 2025 | 8.43 | 8.36 | 8.28 | 8.5 | 8.32 | 3.9M |
| May 27, 2025 | 8.43 | 8.44 | 8.35 | 8.47 | 8.31 | 6.09M |
| May 26, 2025 | 8.26 | 8.43 | 8.34 | 8.5 | 8.25 | 5.5M |