14.42
-0.14(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.1 | 14.42 | 14.42 | 15 | 13.81 | 42.9M |
| August 15, 2025 | 14.7 | 14.56 | 14.56 | 15.31 | 14.18 | 52.22M |
| August 14, 2025 | 14.21 | 15.4 | 15.4 | 15.68 | 13.6 | 78.27M |
| August 13, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.21 | 52.51M |
| August 12, 2025 | 12.6 | 13.68 | 13.68 | 13.68 | 12.56 | 55.95M |
| August 11, 2025 | 11.41 | 12.44 | 12.44 | 12.44 | 11.26 | 41.86M |
| August 08, 2025 | 11.24 | 11.31 | 11.31 | 11.43 | 11.18 | 7.71M |
| August 07, 2025 | 11.15 | 11.24 | 11.24 | 11.27 | 11.12 | 6.67M |
| August 06, 2025 | 11.18 | 11.15 | 11.15 | 11.19 | 11.1 | 3.53M |
| August 05, 2025 | 11.14 | 11.16 | 11.16 | 11.18 | 11.1 | 3.41M |
| August 04, 2025 | 10.99 | 11.11 | 11.11 | 11.12 | 10.91 | 3.97M |
| August 01, 2025 | 11 | 11.03 | 11.03 | 11.09 | 10.95 | 3.92M |
| July 31, 2025 | 11.21 | 10.97 | 10.97 | 11.23 | 10.95 | 7.31M |
| July 30, 2025 | 11.3 | 11.19 | 11.19 | 11.3 | 11.07 | 5.99M |
| July 29, 2025 | 11.19 | 11.11 | 11.11 | 11.28 | 11.02 | 5.99M |
| July 28, 2025 | 11.26 | 11.18 | 11.18 | 11.26 | 11.16 | 4.79M |
| July 25, 2025 | 11.3 | 11.23 | 11.23 | 11.34 | 11.16 | 6.1M |
| July 24, 2025 | 11.15 | 11.26 | 11.26 | 11.26 | 11.15 | 6.21M |
| July 23, 2025 | 11.18 | 11.13 | 11.13 | 11.26 | 11.12 | 6.73M |
| July 22, 2025 | 11.18 | 11.18 | 11.18 | 11.2 | 11.08 | 6.09M |
| July 21, 2025 | 11.08 | 11.19 | 11.19 | 11.2 | 11.05 | 6.09M |
| July 18, 2025 | 11.11 | 11.09 | 11.09 | 11.17 | 11.01 | 5.55M |
| July 17, 2025 | 11.17 | 11.12 | 11.12 | 11.31 | 11.05 | 7.83M |
| July 16, 2025 | 10.98 | 11.09 | 11.09 | 11.15 | 10.95 | 8.89M |
| July 15, 2025 | 11.25 | 10.97 | 10.97 | 11.3 | 10.73 | 20.85M |
| July 14, 2025 | 11.61 | 11.61 | 11.61 | 11.66 | 11.52 | 6.89M |
| July 11, 2025 | 11.7 | 11.61 | 11.61 | 11.71 | 11.51 | 9.59M |
| July 10, 2025 | 11.59 | 11.7 | 11.7 | 11.7 | 11.54 | 10.85M |
| July 09, 2025 | 11.99 | 11.59 | 11.59 | 12 | 11.57 | 19.89M |
| July 08, 2025 | 12.01 | 11.99 | 11.99 | 12.05 | 11.8 | 21.01M |
| July 07, 2025 | 11.82 | 12.18 | 12.18 | 12.18 | 11.76 | 27.6M |
| July 04, 2025 | 11.59 | 11.78 | 11.78 | 12.05 | 11.44 | 30.91M |
| July 03, 2025 | 11.55 | 11.59 | 11.59 | 11.6 | 11.43 | 12.72M |
| July 02, 2025 | 11.5 | 11.61 | 11.61 | 11.84 | 11.44 | 23.28M |
| July 01, 2025 | 11.59 | 11.54 | 11.54 | 11.64 | 11.33 | 17.07M |
| June 30, 2025 | 11.63 | 11.59 | 11.59 | 11.67 | 11.5 | 20.09M |
| June 27, 2025 | 11.66 | 11.69 | 11.69 | 11.83 | 11.53 | 30.38M |
| June 26, 2025 | 11.92 | 12.08 | 12.08 | 12.46 | 11.4 | 53.28M |
| June 25, 2025 | 10.91 | 11.92 | 11.92 | 11.92 | 10.9 | 37M |
| June 24, 2025 | 10.78 | 10.84 | 10.84 | 10.87 | 10.73 | 5.65M |
| June 23, 2025 | 10.4 | 10.73 | 10.73 | 10.77 | 10.38 | 5.85M |
| June 20, 2025 | 10.51 | 10.5 | 10.5 | 10.64 | 10.44 | 3.76M |
| June 19, 2025 | 10.78 | 10.54 | 10.54 | 10.84 | 10.49 | 6.58M |
| June 18, 2025 | 10.81 | 10.77 | 10.77 | 10.9 | 10.69 | 5.15M |
| June 17, 2025 | 10.92 | 10.81 | 10.81 | 11.03 | 10.77 | 5.35M |
| June 16, 2025 | 10.68 | 10.92 | 10.92 | 10.98 | 10.63 | 6.82M |
| June 13, 2025 | 11.03 | 10.72 | 10.72 | 11.03 | 10.68 | 9.53M |
| June 12, 2025 | 11.2 | 11.16 | 11.01 | 11.22 | 11.02 | 5.37M |
| June 11, 2025 | 11.13 | 11.18 | 11.03 | 11.27 | 11.12 | 7.5M |
| June 10, 2025 | 11.23 | 11.12 | 10.97 | 11.27 | 11 | 8M |
| June 09, 2025 | 11.14 | 11.23 | 11.23 | 11.3 | 11.08 | 8.27M |
| June 06, 2025 | 11.24 | 11.08 | 11.08 | 11.27 | 10.98 | 7.25M |
| June 05, 2025 | 11.44 | 11.12 | 11.12 | 11.47 | 11.1 | 11.34M |
| June 04, 2025 | 11.06 | 11.44 | 11.44 | 11.45 | 11.06 | 13.92M |
| June 03, 2025 | 10.81 | 11.07 | 11.07 | 11.08 | 10.76 | 5.58M |
| May 30, 2025 | 11.18 | 10.92 | 10.92 | 11.19 | 10.86 | 8.18M |
| May 29, 2025 | 11.09 | 11.19 | 11.19 | 11.2 | 10.88 | 9.82M |
| May 28, 2025 | 11.12 | 11.1 | 11.1 | 11.23 | 11 | 9.16M |
| May 27, 2025 | 10.94 | 11.17 | 11.17 | 11.27 | 10.94 | 13.38M |
| May 26, 2025 | 10.78 | 10.9 | 10.9 | 10.94 | 10.62 | 6.63M |