13.52
+0.18(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.98 | 13.34 | 13.34 | 13.45 | 12.83 | 9.61M |
| September 04, 2025 | 13.05 | 12.92 | 12.92 | 13.08 | 12.7 | 9.02M |
| September 03, 2025 | 13.09 | 13.05 | 13.05 | 13.16 | 12.71 | 8.79M |
| September 02, 2025 | 13.4 | 13.01 | 13.01 | 13.55 | 12.85 | 10.6M |
| September 01, 2025 | 13.12 | 13.35 | 13.35 | 13.37 | 12.84 | 11.11M |
| August 29, 2025 | 13.27 | 12.89 | 12.89 | 13.3 | 12.76 | 11.85M |
| August 28, 2025 | 12.93 | 13.23 | 13.23 | 13.25 | 12.8 | 15.48M |
| August 27, 2025 | 12.98 | 12.93 | 12.93 | 13.58 | 12.92 | 21.56M |
| August 26, 2025 | 12.81 | 12.98 | 12.98 | 13.13 | 12.42 | 24.93M |
| August 25, 2025 | 11.53 | 12.72 | 12.72 | 12.72 | 11.53 | 10.68M |
| August 22, 2025 | 11.61 | 11.56 | 11.56 | 11.7 | 11.44 | 14.93M |
| August 21, 2025 | 11.84 | 11.63 | 11.63 | 12.09 | 11.59 | 16.26M |
| August 20, 2025 | 11.8 | 11.84 | 11.84 | 11.95 | 11.26 | 28.79M |
| August 19, 2025 | 11.85 | 11.94 | 11.94 | 12.32 | 11.32 | 32.94M |
| August 18, 2025 | 10.6 | 11.66 | 11.66 | 11.88 | 10.58 | 52.63M |
| August 15, 2025 | 11.01 | 10.8 | 10.8 | 11.26 | 10.43 | 37.16M |
| August 14, 2025 | 10.21 | 10.24 | 10.24 | 10.65 | 10.1 | 38.89M |
| August 13, 2025 | 9.15 | 10.09 | 10.09 | 10.09 | 9.13 | 24.94M |
| August 12, 2025 | 9.1 | 9.17 | 9.17 | 9.38 | 9.04 | 9.97M |
| August 11, 2025 | 9.1 | 9.07 | 9.07 | 9.14 | 9 | 3.87M |
| August 08, 2025 | 9.05 | 9.09 | 9.09 | 9.1 | 9 | 3.32M |
| August 07, 2025 | 9.13 | 9.07 | 9.07 | 9.14 | 9.04 | 2.8M |
| August 06, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.03 | 3.59M |
| August 05, 2025 | 9.04 | 9.16 | 9.16 | 9.18 | 9.01 | 4.33M |
| August 04, 2025 | 8.85 | 9.07 | 9.07 | 9.1 | 8.78 | 6.94M |
| August 01, 2025 | 8.87 | 8.86 | 8.86 | 8.96 | 8.83 | 5.27M |
| July 31, 2025 | 8.95 | 8.87 | 8.87 | 9.25 | 8.83 | 8.98M |
| July 30, 2025 | 8.96 | 8.96 | 8.96 | 9.02 | 8.87 | 5.43M |
| July 29, 2025 | 9.02 | 8.98 | 8.98 | 9.08 | 8.9 | 4.99M |
| July 28, 2025 | 9.14 | 9.04 | 9.04 | 9.14 | 8.87 | 4.93M |
| July 25, 2025 | 9.01 | 9.05 | 9.05 | 9.17 | 8.91 | 5.55M |
| July 24, 2025 | 8.91 | 9.03 | 9.03 | 9.05 | 8.82 | 4.92M |
| July 23, 2025 | 9.02 | 8.91 | 8.91 | 9.09 | 8.88 | 6.17M |
| July 22, 2025 | 8.82 | 8.96 | 8.96 | 8.98 | 8.77 | 7.55M |
| July 21, 2025 | 8.72 | 8.82 | 8.82 | 8.84 | 8.7 | 6.43M |
| July 18, 2025 | 8.64 | 8.65 | 8.65 | 8.69 | 8.6 | 2.71M |
| July 17, 2025 | 8.65 | 8.65 | 8.65 | 8.71 | 8.63 | 3.58M |
| July 16, 2025 | 8.54 | 8.64 | 8.64 | 8.64 | 8.54 | 3.73M |
| July 15, 2025 | 8.65 | 8.58 | 8.58 | 8.66 | 8.47 | 4.39M |
| July 14, 2025 | 8.65 | 8.65 | 8.65 | 8.66 | 8.52 | 4.5M |
| July 11, 2025 | 8.6 | 8.55 | 8.55 | 8.65 | 8.5 | 4.08M |
| July 10, 2025 | 8.45 | 8.6 | 8.6 | 8.64 | 8.45 | 4.79M |
| July 09, 2025 | 8.5 | 8.46 | 8.46 | 8.57 | 8.46 | 3.8M |
| July 08, 2025 | 8.38 | 8.5 | 8.5 | 8.5 | 8.34 | 4.28M |
| July 07, 2025 | 8.31 | 8.39 | 8.39 | 8.44 | 8.28 | 3.21M |
| July 04, 2025 | 8.42 | 8.33 | 8.33 | 8.45 | 8.32 | 4.12M |
| July 03, 2025 | 8.4 | 8.41 | 8.41 | 8.46 | 8.37 | 3.13M |
| July 02, 2025 | 8.32 | 8.4 | 8.4 | 8.4 | 8.29 | 5.06M |
| July 01, 2025 | 8.29 | 8.33 | 8.33 | 8.37 | 8.25 | 3.74M |
| June 30, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.22 | 3.26M |
| June 27, 2025 | 8.07 | 8.24 | 8.24 | 8.28 | 8.07 | 3.18M |
| June 26, 2025 | 8.25 | 8.19 | 8.19 | 8.28 | 8.16 | 3.4M |
| June 25, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.31 | 4.08M |
| June 24, 2025 | 8.19 | 8.39 | 8.39 | 8.39 | 8.18 | 3.93M |
| June 23, 2025 | 8.03 | 8.19 | 8.19 | 8.2 | 7.96 | 2.75M |
| June 20, 2025 | 8.07 | 8.08 | 8.08 | 8.18 | 8.06 | 3.1M |
| June 19, 2025 | 8.21 | 8.07 | 8.07 | 8.28 | 8.05 | 3.46M |
| June 18, 2025 | 8.26 | 8.21 | 8.21 | 8.26 | 8.13 | 2.8M |
| June 17, 2025 | 8.26 | 8.27 | 8.27 | 8.32 | 8.24 | 2.55M |
| June 16, 2025 | 8.11 | 8.24 | 8.24 | 8.3 | 8.11 | 3.63M |