13.81
+1.26(+10.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.66 | 13.81 | 13.81 | 13.81 | 12.44 | 51.94M |
| August 15, 2025 | 11.48 | 12.55 | 12.55 | 12.55 | 11.17 | 42.96M |
| August 14, 2025 | 11.29 | 11.41 | 11.41 | 11.99 | 10.96 | 34.14M |
| August 13, 2025 | 11.55 | 11.28 | 11.28 | 11.56 | 11.1 | 18.13M |
| August 12, 2025 | 11.71 | 11.49 | 11.49 | 11.86 | 11.37 | 21.39M |
| August 11, 2025 | 10.99 | 11.68 | 11.68 | 11.98 | 10.93 | 38.36M |
| August 08, 2025 | 10.55 | 11 | 11 | 11.3 | 10.53 | 32.41M |
| August 07, 2025 | 10.95 | 10.6 | 10.6 | 10.95 | 10.51 | 26.77M |
| August 06, 2025 | 11.62 | 10.95 | 10.95 | 11.7 | 10.81 | 44.28M |
| August 05, 2025 | 11.94 | 11.77 | 11.77 | 12.32 | 11.52 | 45.54M |
| August 04, 2025 | 12.95 | 12.3 | 12.3 | 13.16 | 11.81 | 71.25M |
| August 01, 2025 | 11.22 | 11.96 | 11.96 | 11.96 | 10.9 | 16.17M |
| July 31, 2025 | 10.82 | 10.87 | 10.87 | 11.05 | 10.76 | 12.89M |
| July 30, 2025 | 11.12 | 10.99 | 10.99 | 11.22 | 10.84 | 14.48M |
| July 29, 2025 | 11.07 | 11.12 | 11.12 | 11.35 | 10.75 | 20.87M |
| July 28, 2025 | 10.58 | 10.97 | 10.97 | 11.39 | 10.58 | 21.07M |
| July 25, 2025 | 10.77 | 10.58 | 10.58 | 10.8 | 10.55 | 10.53M |
| July 24, 2025 | 10.81 | 10.67 | 10.67 | 11.01 | 10.58 | 12.65M |
| July 23, 2025 | 10.87 | 10.76 | 10.76 | 11.08 | 10.65 | 14.29M |
| July 22, 2025 | 11.02 | 10.77 | 10.77 | 11.46 | 10.71 | 22.35M |
| July 21, 2025 | 10.34 | 10.9 | 10.9 | 11.22 | 10.28 | 23.97M |
| July 18, 2025 | 10.4 | 10.44 | 10.44 | 10.47 | 10.2 | 11.96M |
| July 17, 2025 | 10.16 | 10.39 | 10.39 | 10.87 | 10.12 | 19.67M |
| July 16, 2025 | 10.19 | 10.21 | 10.21 | 10.25 | 9.98 | 14.07M |
| July 15, 2025 | 10.3 | 10.13 | 10.13 | 10.54 | 10 | 31.01M |
| July 14, 2025 | 9.77 | 10.51 | 10.51 | 10.79 | 9.77 | 37.53M |
| July 11, 2025 | 9.83 | 9.81 | 9.81 | 9.9 | 9.69 | 6.56M |
| July 10, 2025 | 9.67 | 9.81 | 9.81 | 9.85 | 9.62 | 5.92M |
| July 09, 2025 | 9.67 | 9.64 | 9.64 | 9.77 | 9.57 | 5.01M |
| July 08, 2025 | 9.7 | 9.66 | 9.66 | 9.82 | 9.59 | 5.29M |
| July 07, 2025 | 9.67 | 9.63 | 9.63 | 9.77 | 9.6 | 4.61M |
| July 04, 2025 | 9.82 | 9.68 | 9.68 | 9.89 | 9.63 | 6.41M |
| July 03, 2025 | 9.51 | 9.82 | 9.82 | 9.83 | 9.51 | 8.99M |
| July 02, 2025 | 9.53 | 9.51 | 9.51 | 9.68 | 9.44 | 7.01M |
| July 01, 2025 | 9.34 | 9.59 | 9.59 | 9.67 | 9.33 | 8.21M |
| June 30, 2025 | 9.25 | 9.34 | 9.34 | 9.36 | 9.22 | 3.4M |
| June 27, 2025 | 9.24 | 9.25 | 9.25 | 9.32 | 9.18 | 3.49M |
| June 26, 2025 | 9.31 | 9.19 | 9.19 | 9.34 | 9.13 | 4.57M |
| June 25, 2025 | 9.37 | 9.31 | 9.31 | 9.43 | 9.18 | 6.37M |
| June 24, 2025 | 9.2 | 9.37 | 9.37 | 9.5 | 9.19 | 4.43M |
| June 23, 2025 | 9 | 9.16 | 9.16 | 9.21 | 8.95 | 4.48M |
| June 20, 2025 | 9 | 9.05 | 9.05 | 9.15 | 8.9 | 4.63M |
| June 19, 2025 | 9.4 | 8.99 | 8.99 | 9.4 | 8.93 | 6.14M |
| June 18, 2025 | 9.52 | 9.35 | 9.35 | 9.56 | 9.29 | 7.04M |
| June 17, 2025 | 9.85 | 9.6 | 9.6 | 10.12 | 9.5 | 11.26M |
| June 16, 2025 | 9.71 | 9.73 | 9.73 | 9.86 | 9.62 | 8.72M |
| June 13, 2025 | 10.13 | 9.8 | 9.8 | 10.24 | 9.74 | 13.54M |
| June 12, 2025 | 10.05 | 10.2 | 10.2 | 10.29 | 9.92 | 23.16M |
| June 11, 2025 | 9.77 | 10.09 | 10.09 | 10.59 | 9.67 | 26.38M |
| June 10, 2025 | 9.86 | 9.77 | 9.77 | 9.98 | 9.6 | 11.66M |
| June 09, 2025 | 9.45 | 9.76 | 9.76 | 9.88 | 9.44 | 13.17M |
| June 06, 2025 | 9.32 | 9.38 | 9.38 | 9.66 | 9.21 | 8.06M |
| June 05, 2025 | 9.48 | 9.27 | 9.27 | 9.53 | 9.17 | 7.57M |
| June 04, 2025 | 9.44 | 9.47 | 9.47 | 9.79 | 9.35 | 11.6M |
| June 03, 2025 | 8.8 | 9.44 | 9.44 | 9.64 | 8.76 | 18.09M |
| May 30, 2025 | 9.01 | 9.07 | 9.07 | 9.4 | 9.01 | 10.82M |
| May 29, 2025 | 8.84 | 9 | 9 | 9.09 | 8.66 | 6.97M |
| May 28, 2025 | 9 | 8.88 | 8.88 | 9.01 | 8.75 | 6.16M |
| May 27, 2025 | 9.08 | 9.07 | 9.07 | 9.13 | 8.96 | 3.77M |
| May 26, 2025 | 9.04 | 9.02 | 9.02 | 9.09 | 8.92 | 3.78M |