13.21
+0.19(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.02 | 13.21 | 13.21 | 13.28 | 13 | 7.56M |
| August 15, 2025 | 12.99 | 13.02 | 13.02 | 13.12 | 12.86 | 6.3M |
| August 14, 2025 | 13.23 | 12.9 | 12.9 | 13.3 | 12.89 | 8.36M |
| August 13, 2025 | 13.31 | 13.22 | 13.22 | 13.52 | 13.18 | 8M |
| August 12, 2025 | 13.51 | 13.3 | 13.3 | 13.54 | 13.19 | 8.82M |
| August 11, 2025 | 13.31 | 13.48 | 13.48 | 13.5 | 13.26 | 12.25M |
| August 08, 2025 | 13.13 | 13.17 | 13.17 | 13.34 | 13.05 | 7.57M |
| August 07, 2025 | 13.08 | 13.14 | 13.14 | 13.2 | 12.96 | 6.6M |
| August 06, 2025 | 13.01 | 13.14 | 13.14 | 13.15 | 12.9 | 5.78M |
| August 05, 2025 | 13.08 | 13.06 | 13.06 | 13.15 | 13 | 4.61M |
| August 04, 2025 | 12.89 | 12.99 | 12.99 | 12.99 | 12.7 | 4.03M |
| August 01, 2025 | 12.83 | 12.95 | 12.95 | 13.03 | 12.78 | 5.34M |
| July 31, 2025 | 12.98 | 12.85 | 12.85 | 13.22 | 12.8 | 7.29M |
| July 30, 2025 | 13.32 | 13.04 | 13.04 | 13.44 | 12.94 | 8.43M |
| July 29, 2025 | 13.3 | 13.41 | 13.41 | 13.69 | 13.21 | 11.51M |
| July 28, 2025 | 13.08 | 13.34 | 13.34 | 13.4 | 13.08 | 5.91M |
| July 25, 2025 | 13.3 | 13.21 | 13.21 | 13.44 | 13.18 | 6.2M |
| July 24, 2025 | 13.07 | 13.3 | 13.3 | 13.36 | 13.07 | 9.03M |
| July 23, 2025 | 13.15 | 13.06 | 13.06 | 13.35 | 13.03 | 7.66M |
| July 22, 2025 | 13.06 | 13.23 | 13.23 | 13.58 | 13.03 | 12.17M |
| July 21, 2025 | 13.15 | 13.13 | 13.13 | 13.25 | 13.05 | 7.96M |
| July 18, 2025 | 13.2 | 13.15 | 13.15 | 13.4 | 13.08 | 10.42M |
| July 17, 2025 | 12.82 | 13.06 | 13.06 | 13.07 | 12.6 | 9.47M |
| July 16, 2025 | 12.94 | 12.82 | 12.82 | 12.96 | 12.68 | 6.68M |
| July 15, 2025 | 13 | 12.69 | 12.69 | 13.09 | 12.56 | 16.82M |
| July 14, 2025 | 13.36 | 13.3 | 13.3 | 13.61 | 13.29 | 7.66M |
| July 11, 2025 | 13.68 | 13.41 | 13.41 | 13.8 | 13.26 | 14.8M |
| July 10, 2025 | 13.52 | 13.73 | 13.73 | 14 | 13.35 | 17.7M |
| July 09, 2025 | 13.67 | 13.52 | 13.52 | 13.78 | 13.45 | 8.81M |
| July 08, 2025 | 13.9 | 13.67 | 13.67 | 13.98 | 13.6 | 10.63M |
| July 07, 2025 | 13.49 | 13.74 | 13.74 | 14.1 | 13.48 | 17.37M |
| July 04, 2025 | 13.79 | 13.36 | 13.36 | 13.85 | 13.29 | 18.45M |
| July 03, 2025 | 13.88 | 13.86 | 13.86 | 13.97 | 13.5 | 16.78M |
| July 02, 2025 | 13.87 | 13.85 | 13.85 | 14.05 | 13.56 | 17.38M |
| July 01, 2025 | 14.08 | 14 | 14 | 14.42 | 13.48 | 29.52M |
| June 30, 2025 | 14.05 | 14.1 | 14.1 | 14.24 | 13.88 | 18.37M |
| June 27, 2025 | 14.31 | 14.12 | 14.12 | 14.54 | 13.88 | 34.26M |
| June 26, 2025 | 14.75 | 14.31 | 14.31 | 15.24 | 14.24 | 43.07M |
| June 25, 2025 | 14.4 | 15.07 | 15.07 | 15.51 | 14.25 | 52.21M |
| June 24, 2025 | 13.8 | 14.65 | 14.65 | 15.32 | 13.6 | 56.87M |
| June 23, 2025 | 13.26 | 14.1 | 14.1 | 14.1 | 12.91 | 44.28M |
| June 20, 2025 | 12.92 | 13.5 | 13.5 | 14.26 | 12.81 | 56.09M |
| June 19, 2025 | 12 | 13.05 | 13.05 | 13.05 | 12 | 18.25M |
| June 18, 2025 | 11.9 | 11.86 | 11.86 | 11.98 | 11.65 | 4.88M |
| June 17, 2025 | 11.86 | 11.98 | 11.98 | 12.14 | 11.82 | 5.33M |
| June 16, 2025 | 11.87 | 11.87 | 11.87 | 12.09 | 11.71 | 6.59M |
| June 13, 2025 | 12.13 | 11.85 | 11.85 | 12.16 | 11.85 | 5.16M |
| June 12, 2025 | 12.22 | 12.19 | 12.19 | 12.26 | 12 | 7.91M |
| June 11, 2025 | 12.28 | 12.22 | 12.22 | 12.6 | 12.2 | 11.69M |
| June 10, 2025 | 12.12 | 12.16 | 12.16 | 12.44 | 11.98 | 8.89M |
| June 09, 2025 | 11.92 | 12.11 | 12.11 | 12.15 | 11.83 | 5.62M |
| June 06, 2025 | 11.79 | 11.93 | 11.93 | 12.11 | 11.72 | 6.32M |
| June 05, 2025 | 11.92 | 11.75 | 11.75 | 11.93 | 11.66 | 4.09M |
| June 04, 2025 | 11.62 | 11.85 | 11.85 | 12 | 11.59 | 6.16M |
| June 03, 2025 | 11.56 | 11.55 | 11.55 | 11.65 | 11.4 | 2.48M |
| May 30, 2025 | 11.72 | 11.57 | 11.57 | 11.74 | 11.49 | 3.04M |
| May 29, 2025 | 11.6 | 11.71 | 11.71 | 11.73 | 11.59 | 2.87M |
| May 28, 2025 | 11.8 | 11.66 | 11.66 | 11.92 | 11.6 | 3.17M |
| May 27, 2025 | 11.61 | 11.83 | 11.83 | 11.97 | 11.52 | 4.26M |
| May 26, 2025 | 11.56 | 11.64 | 11.64 | 11.69 | 11.49 | 2.91M |