13.73
+0.26(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.6 | 13.73 | 13.73 | 14 | 13.56 | 7.79M |
| August 15, 2025 | 13.48 | 13.47 | 13.47 | 13.58 | 13.34 | 4.44M |
| August 14, 2025 | 13.78 | 13.46 | 13.46 | 13.83 | 13.43 | 4.98M |
| August 13, 2025 | 14.02 | 13.78 | 13.78 | 14.13 | 13.66 | 5.36M |
| August 12, 2025 | 14 | 13.96 | 13.96 | 14.22 | 13.85 | 7.38M |
| August 11, 2025 | 14.12 | 13.96 | 13.96 | 14.13 | 13.95 | 5.03M |
| August 08, 2025 | 13.93 | 14.04 | 14.04 | 14.06 | 13.74 | 4.99M |
| August 07, 2025 | 13.99 | 13.9 | 13.9 | 14.03 | 13.85 | 4.94M |
| August 06, 2025 | 13.95 | 13.99 | 13.99 | 14.08 | 13.83 | 4.82M |
| August 05, 2025 | 13.84 | 13.95 | 13.95 | 13.96 | 13.75 | 3.98M |
| August 04, 2025 | 13.74 | 13.81 | 13.81 | 13.88 | 13.48 | 4.88M |
| August 01, 2025 | 13.75 | 13.75 | 13.75 | 14.02 | 13.52 | 6.25M |
| July 31, 2025 | 14.03 | 13.75 | 13.75 | 14.36 | 13.7 | 8.33M |
| July 30, 2025 | 13.78 | 14.02 | 14.02 | 14.12 | 13.61 | 8.83M |
| July 29, 2025 | 14.25 | 13.78 | 13.78 | 14.33 | 13.69 | 7.96M |
| July 28, 2025 | 14.33 | 14.18 | 14.18 | 14.45 | 13.81 | 12.25M |
| July 25, 2025 | 13.94 | 14.04 | 14.04 | 14.4 | 13.67 | 14.62M |
| July 24, 2025 | 13.9 | 13.64 | 13.64 | 13.99 | 13.52 | 12.12M |
| July 23, 2025 | 13.29 | 13.45 | 13.45 | 13.65 | 13.23 | 5.77M |
| July 22, 2025 | 13.54 | 13.31 | 13.31 | 13.56 | 13.25 | 5.25M |
| July 21, 2025 | 13.37 | 13.49 | 13.49 | 13.59 | 13.31 | 4.28M |
| July 18, 2025 | 13.32 | 13.35 | 13.35 | 13.41 | 13.2 | 4.16M |
| July 17, 2025 | 13.5 | 13.32 | 13.32 | 13.53 | 13.25 | 4.42M |
| July 16, 2025 | 13.23 | 13.44 | 13.44 | 13.54 | 13.23 | 3.97M |
| July 15, 2025 | 13.43 | 13.27 | 13.27 | 13.57 | 13.08 | 6.45M |
| July 14, 2025 | 13.35 | 13.6 | 13.6 | 13.62 | 13.35 | 4.93M |
| July 11, 2025 | 13.51 | 13.34 | 13.34 | 13.51 | 13.21 | 3.89M |
| July 10, 2025 | 13.48 | 13.52 | 13.52 | 13.54 | 13.41 | 3.53M |
| July 09, 2025 | 13.57 | 13.48 | 13.48 | 13.64 | 13.43 | 4.45M |
| July 08, 2025 | 13.53 | 13.57 | 13.57 | 13.65 | 13.36 | 5.55M |
| July 07, 2025 | 13.15 | 13.52 | 13.52 | 13.65 | 13.06 | 7.53M |
| July 04, 2025 | 13.29 | 13.12 | 13.12 | 13.31 | 13 | 4.22M |
| July 03, 2025 | 13.34 | 13.26 | 13.26 | 13.44 | 13.19 | 3.83M |
| July 02, 2025 | 13.45 | 13.33 | 13.33 | 13.45 | 13.17 | 4.4M |
| July 01, 2025 | 13.37 | 13.36 | 13.36 | 13.5 | 13.21 | 5.53M |
| June 30, 2025 | 13.27 | 13.39 | 13.39 | 13.63 | 13.26 | 8.22M |
| June 27, 2025 | 13.24 | 13.27 | 13.27 | 13.35 | 13 | 8.06M |
| June 26, 2025 | 13.1 | 13.14 | 13.14 | 13.38 | 12.86 | 11.31M |
| June 25, 2025 | 12.69 | 13.03 | 13.03 | 13.19 | 12.55 | 15.09M |
| June 24, 2025 | 12.66 | 12.63 | 12.63 | 12.75 | 12.55 | 9.3M |
| June 23, 2025 | 12 | 12.61 | 12.61 | 12.67 | 11.89 | 14.2M |
| June 20, 2025 | 12.31 | 12.08 | 12.08 | 12.5 | 12.08 | 13.19M |
| June 19, 2025 | 12.88 | 12.31 | 12.31 | 12.98 | 12.28 | 19.51M |
| June 18, 2025 | 13.66 | 13.06 | 13.06 | 13.66 | 12.66 | 31.74M |
| June 17, 2025 | 12.78 | 14.01 | 14.01 | 14.01 | 12.74 | 14.74M |
| June 16, 2025 | 12.6 | 12.74 | 12.74 | 12.82 | 12.47 | 6.28M |
| June 13, 2025 | 13 | 12.6 | 12.6 | 13.01 | 12.53 | 8.03M |
| June 12, 2025 | 13.16 | 13.09 | 13.09 | 13.17 | 12.93 | 6.52M |
| June 11, 2025 | 13.27 | 13.06 | 13.06 | 13.39 | 13.03 | 8.72M |
| June 10, 2025 | 13.3 | 13.18 | 13.18 | 13.58 | 12.94 | 12.56M |
| June 09, 2025 | 13.01 | 13.3 | 13.3 | 13.98 | 12.85 | 16.01M |
| June 06, 2025 | 13.1 | 13.01 | 13.01 | 13.29 | 12.76 | 10.62M |
| June 05, 2025 | 13.26 | 13.07 | 13.07 | 13.6 | 13.01 | 15.86M |
| June 04, 2025 | 13 | 13.25 | 13.25 | 13.32 | 12.94 | 10.75M |
| June 03, 2025 | 12.6 | 12.99 | 12.99 | 13.07 | 12.48 | 9.23M |
| May 30, 2025 | 12.74 | 12.65 | 12.65 | 12.9 | 12.57 | 5.78M |
| May 29, 2025 | 12.77 | 12.82 | 12.82 | 12.94 | 12.6 | 8.71M |
| May 28, 2025 | 12.4 | 12.8 | 12.8 | 12.9 | 12.37 | 11.6M |
| May 27, 2025 | 12.31 | 12.46 | 12.46 | 12.55 | 12.16 | 5.45M |
| May 26, 2025 | 12.3 | 12.3 | 12.3 | 12.48 | 12.15 | 5.27M |