13.19
-0.2(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.39 | 13.19 | 13.19 | 13.44 | 13.17 | 18.07M |
| August 15, 2025 | 13.14 | 13.39 | 13.39 | 13.51 | 12.97 | 20.11M |
| August 14, 2025 | 13.55 | 13.14 | 13.14 | 13.81 | 13.12 | 28.77M |
| August 13, 2025 | 13.77 | 14.16 | 14.16 | 14.4 | 12.93 | 45.26M |
| August 12, 2025 | 15.02 | 14.35 | 14.35 | 15.03 | 14.35 | 29.52M |
| August 11, 2025 | 15.2 | 15.94 | 15.94 | 16.48 | 15 | 33.05M |
| August 08, 2025 | 14.45 | 14.99 | 14.99 | 15.14 | 14.38 | 22.9M |
| August 07, 2025 | 14.11 | 14.54 | 14.54 | 14.88 | 14.11 | 23.41M |
| August 06, 2025 | 13.81 | 14.39 | 14.39 | 14.62 | 13.7 | 22.2M |
| August 05, 2025 | 13.41 | 13.75 | 13.75 | 13.88 | 13.23 | 19.58M |
| August 04, 2025 | 13.5 | 13.18 | 13.18 | 13.5 | 12.57 | 28.74M |
| August 01, 2025 | 13.29 | 13.97 | 13.97 | 13.97 | 13.19 | 24.78M |
| July 31, 2025 | 14 | 13.18 | 13.18 | 14.29 | 13.15 | 34.86M |
| July 30, 2025 | 13.37 | 14.07 | 14.07 | 14.07 | 13.28 | 23.34M |
| July 29, 2025 | 13.14 | 13.35 | 13.35 | 13.35 | 12.81 | 12.77M |
| July 28, 2025 | 12.85 | 12.93 | 12.93 | 13.15 | 12.58 | 14.31M |
| July 25, 2025 | 12.32 | 12.79 | 12.79 | 12.82 | 12.26 | 12M |
| July 24, 2025 | 12.38 | 12.36 | 12.36 | 12.56 | 12.22 | 10.73M |
| July 23, 2025 | 12.13 | 12.35 | 12.35 | 12.61 | 12.13 | 12.62M |
| July 22, 2025 | 11.95 | 12.18 | 12.18 | 12.28 | 11.8 | 14.07M |
| July 21, 2025 | 11.86 | 11.85 | 11.85 | 11.93 | 11.56 | 9.28M |
| July 18, 2025 | 12 | 11.91 | 11.91 | 12.08 | 11.72 | 9.19M |
| July 17, 2025 | 11.67 | 11.92 | 11.92 | 12.09 | 11.57 | 11.54M |
| July 16, 2025 | 11.43 | 11.66 | 11.66 | 11.81 | 11.43 | 10.94M |
| July 15, 2025 | 11.41 | 11.46 | 11.46 | 11.52 | 11.32 | 9.25M |
| July 14, 2025 | 11.38 | 11.42 | 11.42 | 11.66 | 11.3 | 11.15M |
| July 11, 2025 | 11.18 | 11.33 | 11.33 | 11.45 | 11.09 | 15.3M |
| July 10, 2025 | 11.43 | 11.19 | 11.19 | 11.51 | 11.01 | 16.06M |
| July 09, 2025 | 11.38 | 11.41 | 11.41 | 11.53 | 11.1 | 19.17M |
| July 08, 2025 | 10.9 | 11.41 | 11.41 | 11.42 | 10.86 | 24.34M |
| July 07, 2025 | 10.49 | 10.92 | 10.92 | 10.94 | 10.45 | 15.96M |
| July 04, 2025 | 10.44 | 10.49 | 10.49 | 10.73 | 10.26 | 16.66M |
| July 03, 2025 | 9.89 | 10.44 | 10.44 | 10.49 | 9.84 | 26.15M |
| July 02, 2025 | 9.62 | 9.93 | 9.93 | 9.97 | 9.6 | 11.46M |
| July 01, 2025 | 9.43 | 9.67 | 9.67 | 9.68 | 9.36 | 9.89M |
| June 30, 2025 | 9.39 | 9.4 | 9.4 | 9.44 | 9.34 | 4.44M |
| June 27, 2025 | 9.33 | 9.39 | 9.39 | 9.44 | 9.32 | 4.85M |
| June 26, 2025 | 9.35 | 9.33 | 9.33 | 9.43 | 9.29 | 6.08M |
| June 25, 2025 | 9.39 | 9.4 | 9.4 | 9.48 | 9.31 | 5.84M |
| June 24, 2025 | 9.17 | 9.34 | 9.34 | 9.37 | 9.17 | 4.43M |
| June 23, 2025 | 9 | 9.16 | 9.16 | 9.22 | 8.99 | 3.72M |
| June 20, 2025 | 9.22 | 9.13 | 9.13 | 9.28 | 9.11 | 4M |
| June 19, 2025 | 9.36 | 9.22 | 9.22 | 9.39 | 9.21 | 4.46M |
| June 18, 2025 | 9.45 | 9.39 | 9.39 | 9.47 | 9.29 | 3.96M |
| June 17, 2025 | 9.48 | 9.45 | 9.45 | 9.58 | 9.41 | 4.46M |
| June 16, 2025 | 9.29 | 9.48 | 9.48 | 9.53 | 9.29 | 5.87M |
| June 13, 2025 | 9.7 | 9.37 | 9.37 | 9.71 | 9.25 | 12.39M |
| June 12, 2025 | 9.95 | 9.75 | 9.75 | 9.95 | 9.73 | 9.41M |
| June 11, 2025 | 9.95 | 9.95 | 9.95 | 10.05 | 9.93 | 4.56M |
| June 10, 2025 | 10.1 | 9.98 | 9.98 | 10.15 | 9.88 | 6.6M |
| June 09, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10 | 5.47M |
| June 06, 2025 | 10.03 | 10.04 | 10.04 | 10.14 | 9.95 | 6.29M |
| June 05, 2025 | 10.4 | 10.02 | 10.02 | 10.4 | 9.99 | 13.3M |
| June 04, 2025 | 10.15 | 10.4 | 10.4 | 10.41 | 10.14 | 9.31M |
| June 03, 2025 | 9.93 | 10.18 | 10.18 | 10.2 | 9.9 | 6.46M |
| May 30, 2025 | 10.14 | 9.99 | 9.99 | 10.18 | 9.97 | 6.44M |
| May 29, 2025 | 10.25 | 10.15 | 10.15 | 10.26 | 10.1 | 8.59M |
| May 28, 2025 | 10.15 | 10.28 | 10.28 | 10.32 | 10.14 | 6.28M |
| May 27, 2025 | 10.21 | 10.22 | 10.22 | 10.44 | 10.18 | 6.68M |
| May 26, 2025 | 10.11 | 10.23 | 10.23 | 10.38 | 10.01 | 8.49M |