14.22
+0.73(+5.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.16 | 14.22 | 14.22 | 14.3 | 13.75 | 19.48M |
| September 05, 2025 | 12.37 | 13.49 | 13.49 | 13.49 | 12.23 | 12.9M |
| September 04, 2025 | 12.49 | 12.26 | 12.26 | 12.67 | 12.1 | 5.33M |
| September 03, 2025 | 12.77 | 12.47 | 12.47 | 12.88 | 12.39 | 4.36M |
| September 02, 2025 | 13.02 | 12.75 | 12.75 | 13.15 | 12.45 | 9.18M |
| September 01, 2025 | 12.93 | 12.99 | 12.99 | 13.32 | 12.76 | 10.03M |
| August 29, 2025 | 13.04 | 12.9 | 12.9 | 13.11 | 12.75 | 8.15M |
| August 28, 2025 | 13.54 | 13.05 | 13.05 | 13.68 | 12.68 | 15.32M |
| August 27, 2025 | 13.99 | 13.36 | 13.36 | 14.11 | 13.36 | 18.97M |
| August 26, 2025 | 13.67 | 13.9 | 13.9 | 14.44 | 13.42 | 24.68M |
| August 25, 2025 | 14.28 | 13.67 | 13.67 | 14.8 | 13.18 | 34.97M |
| August 22, 2025 | 13.56 | 14.64 | 14.64 | 14.93 | 13.3 | 37.69M |
| August 21, 2025 | 13.04 | 13.79 | 13.79 | 13.79 | 12.99 | 15.76M |
| August 20, 2025 | 12.73 | 12.54 | 12.54 | 12.79 | 12.37 | 10.48M |
| August 19, 2025 | 12.87 | 12.73 | 12.73 | 13.28 | 12.56 | 27.23M |
| August 18, 2025 | 12.39 | 13.2 | 13.2 | 13.2 | 12.39 | 26.43M |
| August 15, 2025 | 11.29 | 12 | 12 | 12.21 | 11.04 | 29.18M |
| August 14, 2025 | 11.64 | 11.12 | 11.12 | 11.65 | 11.05 | 16.94M |
| August 13, 2025 | 11.54 | 11.56 | 11.56 | 11.86 | 11.42 | 20.88M |
| August 12, 2025 | 11.61 | 11.43 | 11.43 | 11.7 | 11.35 | 15.63M |
| August 11, 2025 | 11.37 | 11.77 | 11.77 | 12.24 | 11.25 | 36.65M |
| August 08, 2025 | 10.66 | 11.78 | 11.78 | 11.78 | 10.6 | 26.14M |
| August 07, 2025 | 10.43 | 10.71 | 10.71 | 11.1 | 10.38 | 14.81M |
| August 06, 2025 | 10.47 | 10.45 | 10.45 | 10.5 | 10.39 | 3.68M |
| August 05, 2025 | 10.45 | 10.48 | 10.48 | 10.52 | 10.4 | 4.29M |
| August 04, 2025 | 10.31 | 10.45 | 10.45 | 10.45 | 10.22 | 5.12M |
| August 01, 2025 | 10.28 | 10.37 | 10.37 | 10.38 | 10.23 | 4.43M |
| July 31, 2025 | 10.21 | 10.28 | 10.28 | 10.31 | 10.21 | 5.58M |
| July 30, 2025 | 10.36 | 10.25 | 10.25 | 10.36 | 10.18 | 5.56M |
| July 29, 2025 | 10.48 | 10.36 | 10.36 | 10.49 | 10.2 | 6.77M |
| July 28, 2025 | 10.44 | 10.49 | 10.49 | 10.52 | 10.43 | 7.03M |
| July 25, 2025 | 10.38 | 10.43 | 10.43 | 10.46 | 10.33 | 6.21M |
| July 24, 2025 | 10.48 | 10.38 | 10.38 | 10.49 | 10.35 | 9.08M |
| July 23, 2025 | 10.41 | 10.44 | 10.44 | 10.49 | 10.33 | 8.36M |
| July 22, 2025 | 10.7 | 10.47 | 10.47 | 10.73 | 10.37 | 14.53M |
| July 21, 2025 | 10.76 | 10.72 | 10.72 | 10.88 | 10.56 | 16.31M |
| July 18, 2025 | 10.84 | 10.69 | 10.69 | 10.86 | 10.65 | 14.95M |
| July 17, 2025 | 10.93 | 10.84 | 10.84 | 11 | 10.71 | 20.82M |
| July 16, 2025 | 11.33 | 10.96 | 10.96 | 11.67 | 10.9 | 39.31M |
| July 15, 2025 | 10.28 | 11.23 | 11.23 | 11.23 | 10.05 | 33.07M |
| July 14, 2025 | 10.27 | 10.36 | 10.21 | 10.68 | 10.27 | 19.13M |
| July 11, 2025 | 11 | 10.46 | 10.46 | 11.17 | 10.39 | 40.1M |
| July 10, 2025 | 9.85 | 10.85 | 10.85 | 10.85 | 9.8 | 31.86M |
| July 09, 2025 | 9.95 | 9.86 | 9.86 | 9.97 | 9.86 | 2.28M |
| July 08, 2025 | 9.91 | 9.96 | 9.96 | 9.97 | 9.88 | 2.8M |
| July 07, 2025 | 9.82 | 9.9 | 9.9 | 9.94 | 9.78 | 2.29M |
| July 04, 2025 | 9.97 | 9.8 | 9.8 | 10 | 9.79 | 3.69M |
| July 03, 2025 | 9.99 | 9.98 | 9.98 | 10.12 | 9.95 | 4.16M |
| July 02, 2025 | 9.93 | 9.97 | 9.97 | 10.03 | 9.91 | 5.07M |
| July 01, 2025 | 10.06 | 9.93 | 9.93 | 10.15 | 9.84 | 7.28M |
| June 30, 2025 | 9.8 | 9.99 | 9.99 | 10.75 | 9.74 | 13.29M |
| June 27, 2025 | 9.81 | 9.84 | 9.84 | 9.89 | 9.73 | 4.1M |
| June 26, 2025 | 9.73 | 9.82 | 9.82 | 9.9 | 9.71 | 4.73M |
| June 25, 2025 | 9.74 | 9.73 | 9.73 | 9.81 | 9.64 | 3.45M |
| June 24, 2025 | 9.49 | 9.74 | 9.74 | 9.76 | 9.49 | 3.88M |
| June 23, 2025 | 9.28 | 9.45 | 9.45 | 9.47 | 9.23 | 1.64M |
| June 20, 2025 | 9.31 | 9.32 | 9.32 | 9.43 | 9.3 | 1.73M |
| June 19, 2025 | 9.5 | 9.37 | 9.37 | 9.56 | 9.36 | 2.65M |
| June 18, 2025 | 9.55 | 9.55 | 9.55 | 9.57 | 9.43 | 2.4M |
| June 17, 2025 | 9.72 | 9.56 | 9.56 | 9.73 | 9.51 | 3.64M |