15.04
+0.77(+5.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.31 | 15.04 | 15.04 | 15.2 | 14.1 | 22.75M |
| August 15, 2025 | 14.06 | 14.27 | 14.27 | 14.32 | 13.9 | 10.78M |
| August 14, 2025 | 13.98 | 14.19 | 14.19 | 14.59 | 13.93 | 16.48M |
| August 13, 2025 | 14.2 | 13.93 | 13.93 | 14.2 | 13.81 | 6.71M |
| August 12, 2025 | 14.25 | 14.01 | 14.01 | 14.3 | 13.91 | 6.34M |
| August 11, 2025 | 14.22 | 14.25 | 14.25 | 14.33 | 14.1 | 5.17M |
| August 08, 2025 | 14.35 | 14.24 | 14.24 | 14.41 | 14.07 | 5.93M |
| August 07, 2025 | 14.51 | 14.23 | 14.23 | 14.51 | 14.15 | 7.6M |
| August 06, 2025 | 14.49 | 14.48 | 14.48 | 14.78 | 14.32 | 12.57M |
| August 05, 2025 | 13.82 | 14.6 | 14.6 | 14.74 | 13.79 | 18.55M |
| August 04, 2025 | 13.92 | 13.83 | 13.83 | 14.04 | 13.7 | 6.39M |
| August 01, 2025 | 13.71 | 13.94 | 13.94 | 14.1 | 13.64 | 8.06M |
| July 31, 2025 | 13.89 | 13.78 | 13.78 | 14.28 | 13.75 | 8.88M |
| July 30, 2025 | 14 | 13.83 | 13.83 | 14.03 | 13.68 | 8.65M |
| July 29, 2025 | 14.01 | 14.01 | 14.01 | 14.18 | 13.68 | 10.15M |
| July 28, 2025 | 14.05 | 13.99 | 13.99 | 14.5 | 13.89 | 9.78M |
| July 25, 2025 | 14.17 | 14.07 | 14.07 | 14.35 | 13.88 | 15.07M |
| July 24, 2025 | 13.65 | 14.17 | 14.17 | 14.96 | 13.62 | 20.09M |
| July 23, 2025 | 13.82 | 13.67 | 13.67 | 13.93 | 13.52 | 10M |
| July 22, 2025 | 14 | 13.78 | 13.78 | 14.2 | 13.72 | 12.86M |
| July 21, 2025 | 13.37 | 14.06 | 14.06 | 14.6 | 13.17 | 21.93M |
| July 18, 2025 | 13.16 | 13.54 | 13.54 | 14.19 | 13.16 | 24.1M |
| July 17, 2025 | 13.1 | 13.22 | 13.22 | 13.22 | 12.96 | 6.95M |
| July 16, 2025 | 12.87 | 13.01 | 13.01 | 13.13 | 12.81 | 6.17M |
| July 15, 2025 | 13.13 | 12.86 | 12.86 | 13.25 | 12.76 | 5.31M |
| July 14, 2025 | 13.19 | 13.19 | 13.19 | 13.35 | 12.98 | 5.98M |
| July 11, 2025 | 13.25 | 13.2 | 13.2 | 13.48 | 13 | 7.23M |
| July 10, 2025 | 13.27 | 13.19 | 13.19 | 13.39 | 13.07 | 4.3M |
| July 09, 2025 | 13.13 | 13.28 | 13.28 | 13.33 | 13.07 | 5.47M |
| July 08, 2025 | 13.08 | 13.14 | 13.14 | 13.18 | 13 | 3.94M |
| July 07, 2025 | 12.81 | 13.1 | 13.1 | 13.22 | 12.75 | 4.87M |
| July 04, 2025 | 13.13 | 12.92 | 12.92 | 13.2 | 12.85 | 3.75M |
| July 03, 2025 | 13.2 | 13.14 | 13.14 | 13.29 | 13.05 | 3.55M |
| July 02, 2025 | 13.3 | 13.08 | 13.08 | 13.34 | 12.95 | 4.2M |
| July 01, 2025 | 13.27 | 13.2 | 13.2 | 13.4 | 13.15 | 4.57M |
| June 30, 2025 | 13.07 | 13.32 | 13.32 | 13.4 | 13.05 | 5.94M |
| June 27, 2025 | 13.13 | 13.08 | 13.08 | 13.19 | 12.99 | 4.6M |
| June 26, 2025 | 13.06 | 13 | 13 | 13.16 | 12.86 | 5.5M |
| June 25, 2025 | 12.95 | 13.08 | 13.08 | 13.13 | 12.87 | 6.65M |
| June 24, 2025 | 12.9 | 12.89 | 12.89 | 13.1 | 12.86 | 5.33M |
| June 23, 2025 | 12.29 | 12.83 | 12.83 | 12.98 | 12.25 | 7.68M |
| June 20, 2025 | 12.77 | 12.34 | 12.34 | 12.79 | 12.25 | 6.42M |
| June 19, 2025 | 12.88 | 12.68 | 12.68 | 12.96 | 12.58 | 6.36M |
| June 18, 2025 | 13.22 | 12.9 | 12.9 | 13.23 | 12.86 | 6.63M |
| June 17, 2025 | 13.49 | 13.15 | 13.15 | 13.49 | 13.05 | 7.92M |
| June 16, 2025 | 13.03 | 13.36 | 13.36 | 13.42 | 13.03 | 10.91M |
| June 13, 2025 | 13.8 | 13.23 | 13.23 | 13.85 | 13.19 | 20.45M |
| June 12, 2025 | 13.39 | 13.85 | 13.85 | 14.86 | 13.39 | 29.63M |
| June 11, 2025 | 13.67 | 13.51 | 13.51 | 13.95 | 13.4 | 14.43M |
| June 10, 2025 | 13.85 | 13.67 | 13.67 | 14.33 | 13.57 | 17.4M |
| June 09, 2025 | 13.42 | 13.83 | 13.83 | 14 | 13.29 | 18.28M |
| June 06, 2025 | 13.35 | 13.22 | 13.22 | 13.48 | 12.87 | 17.72M |
| June 05, 2025 | 13.21 | 13.65 | 13.65 | 14.19 | 13.21 | 22.51M |
| June 04, 2025 | 12.95 | 13.4 | 13.4 | 13.64 | 12.88 | 13.8M |
| June 03, 2025 | 12.48 | 12.94 | 12.94 | 13.28 | 12.4 | 10.47M |
| May 30, 2025 | 12.62 | 12.52 | 12.52 | 12.7 | 12.35 | 5.69M |
| May 29, 2025 | 12.54 | 12.67 | 12.67 | 12.79 | 12.44 | 5.71M |
| May 28, 2025 | 12.72 | 12.56 | 12.56 | 12.78 | 12.46 | 5.78M |
| May 27, 2025 | 12.69 | 12.68 | 12.68 | 12.79 | 12.36 | 5.07M |
| May 26, 2025 | 12.37 | 12.57 | 12.57 | 12.67 | 12.34 | 6.62M |