15.44
+1.4(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.4 | 15.44 | 15.44 | 15.44 | 13.4 | 38.61M |
| August 15, 2025 | 12.36 | 14.04 | 14.04 | 14.1 | 11.61 | 52.85M |
| August 14, 2025 | 11.89 | 12.87 | 12.87 | 12.87 | 11.89 | 8.88M |
| August 13, 2025 | 11.19 | 11.7 | 11.7 | 11.84 | 11.15 | 15.69M |
| August 12, 2025 | 11.21 | 11.19 | 11.19 | 11.39 | 11.14 | 5.57M |
| August 11, 2025 | 11.12 | 11.21 | 11.21 | 11.26 | 11.02 | 6.07M |
| August 08, 2025 | 10.9 | 11.12 | 11.12 | 11.18 | 10.86 | 6.99M |
| August 07, 2025 | 11.05 | 10.99 | 10.99 | 11.05 | 10.9 | 5.05M |
| August 06, 2025 | 10.91 | 10.98 | 10.98 | 10.99 | 10.86 | 5.25M |
| August 05, 2025 | 10.76 | 10.91 | 10.91 | 10.93 | 10.7 | 7.19M |
| August 04, 2025 | 10.55 | 10.76 | 10.76 | 10.76 | 10.43 | 6.5M |
| August 01, 2025 | 10.46 | 10.55 | 10.55 | 10.62 | 10.41 | 4.31M |
| July 31, 2025 | 10.59 | 10.42 | 10.42 | 10.64 | 10.39 | 4.13M |
| July 30, 2025 | 10.63 | 10.58 | 10.58 | 10.66 | 10.52 | 3.89M |
| July 29, 2025 | 10.75 | 10.66 | 10.66 | 10.83 | 10.56 | 5.74M |
| July 28, 2025 | 10.73 | 10.77 | 10.77 | 10.81 | 10.71 | 5.82M |
| July 25, 2025 | 10.78 | 10.74 | 10.74 | 10.81 | 10.65 | 5.22M |
| July 24, 2025 | 10.75 | 10.8 | 10.8 | 10.86 | 10.74 | 6.42M |
| July 23, 2025 | 10.99 | 10.78 | 10.78 | 11.1 | 10.75 | 7.47M |
| July 22, 2025 | 10.98 | 11 | 11 | 11.1 | 10.84 | 9.7M |
| July 21, 2025 | 10.64 | 11.01 | 11.01 | 11.05 | 10.6 | 16.31M |
| July 18, 2025 | 10.64 | 10.55 | 10.55 | 10.64 | 10.47 | 4.17M |
| July 17, 2025 | 10.57 | 10.6 | 10.6 | 10.66 | 10.55 | 5.45M |
| July 16, 2025 | 10.4 | 10.62 | 10.62 | 10.63 | 10.38 | 6.22M |
| July 15, 2025 | 10.61 | 10.43 | 10.43 | 10.66 | 10.36 | 7.35M |
| July 14, 2025 | 10.61 | 10.63 | 10.63 | 10.64 | 10.52 | 7.52M |
| July 11, 2025 | 10.55 | 10.66 | 10.66 | 10.73 | 10.43 | 9.68M |
| July 10, 2025 | 10.78 | 10.69 | 10.69 | 10.86 | 10.63 | 9.24M |
| July 09, 2025 | 11.01 | 10.85 | 10.85 | 11.11 | 10.81 | 16.11M |
| July 08, 2025 | 11.6 | 11.27 | 11.27 | 11.7 | 11.2 | 16.86M |
| July 07, 2025 | 11.2 | 11.51 | 11.51 | 11.6 | 10.86 | 12.65M |
| July 04, 2025 | 12.13 | 11.3 | 11.3 | 12.16 | 11.16 | 21.47M |
| July 03, 2025 | 11.81 | 12.4 | 12.4 | 13.07 | 11.53 | 24.95M |
| July 02, 2025 | 11.22 | 11.88 | 11.88 | 12.24 | 11.14 | 11.4M |
| July 01, 2025 | 11.18 | 11.19 | 11.19 | 11.23 | 11 | 2.58M |
| June 30, 2025 | 11.12 | 11.13 | 11.13 | 11.2 | 11.01 | 2.82M |
| June 27, 2025 | 10.91 | 11.12 | 11.12 | 11.13 | 10.87 | 3.22M |
| June 26, 2025 | 11.04 | 10.89 | 10.89 | 11.04 | 10.86 | 2.42M |
| June 25, 2025 | 10.83 | 10.99 | 10.99 | 11 | 10.75 | 3.02M |
| June 24, 2025 | 10.5 | 10.79 | 10.79 | 10.87 | 10.47 | 3.23M |
| June 23, 2025 | 10.28 | 10.46 | 10.46 | 10.49 | 10.19 | 2.82M |
| June 20, 2025 | 10.35 | 10.35 | 10.35 | 10.49 | 10.22 | 2.12M |
| June 19, 2025 | 10.67 | 10.35 | 10.35 | 10.7 | 10.29 | 2.48M |
| June 18, 2025 | 10.64 | 10.59 | 10.59 | 10.68 | 10.5 | 2.01M |
| June 17, 2025 | 10.71 | 10.72 | 10.72 | 10.79 | 10.55 | 1.67M |
| June 16, 2025 | 10.66 | 10.71 | 10.71 | 10.85 | 10.55 | 3.08M |
| June 13, 2025 | 10.78 | 10.68 | 10.68 | 10.93 | 10.55 | 3.7M |
| June 12, 2025 | 10.85 | 10.83 | 10.83 | 10.91 | 10.71 | 2.08M |
| June 11, 2025 | 10.82 | 10.84 | 10.84 | 11.15 | 10.79 | 2.85M |
| June 10, 2025 | 10.98 | 10.84 | 10.84 | 11.04 | 10.67 | 2.44M |
| June 09, 2025 | 10.85 | 10.93 | 10.93 | 10.97 | 10.75 | 2.48M |
| June 06, 2025 | 10.7 | 10.85 | 10.85 | 10.88 | 10.65 | 2.26M |
| June 05, 2025 | 10.74 | 10.7 | 10.7 | 10.75 | 10.6 | 1.87M |
| June 04, 2025 | 10.71 | 10.65 | 10.65 | 10.76 | 10.65 | 1.67M |
| June 03, 2025 | 10.51 | 10.62 | 10.62 | 10.68 | 10.43 | 2.41M |
| May 30, 2025 | 10.76 | 10.53 | 10.53 | 10.77 | 10.45 | 3.11M |
| May 29, 2025 | 10.58 | 10.68 | 10.68 | 10.78 | 10.38 | 4.33M |
| May 28, 2025 | 10.81 | 10.7 | 10.35 | 10.95 | 10.69 | 2.36M |
| May 27, 2025 | 10.91 | 10.81 | 10.46 | 10.98 | 10.73 | 2.56M |
| May 26, 2025 | 10.69 | 10.9 | 10.9 | 10.93 | 10.64 | 2.62M |