13.97
+0.45(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.52 | 13.97 | 13.97 | 14.28 | 13.4 | 5.14M |
| August 15, 2025 | 13.41 | 13.52 | 13.52 | 13.86 | 13.4 | 4.37M |
| August 14, 2025 | 14.14 | 13.35 | 13.35 | 14.24 | 13.25 | 9.18M |
| August 13, 2025 | 14.9 | 14.15 | 14.15 | 14.95 | 14.14 | 8.49M |
| August 12, 2025 | 14.85 | 14.84 | 14.84 | 15.33 | 14.8 | 6.57M |
| August 11, 2025 | 14.66 | 14.82 | 14.82 | 14.99 | 14.43 | 5.62M |
| August 08, 2025 | 14.32 | 14.71 | 14.71 | 14.84 | 14 | 8.79M |
| August 07, 2025 | 14.28 | 14.31 | 14.31 | 14.5 | 14.12 | 3.51M |
| August 06, 2025 | 14.45 | 14.17 | 14.17 | 14.59 | 14.1 | 3.29M |
| August 05, 2025 | 13.95 | 14.39 | 14.39 | 14.58 | 13.76 | 5.7M |
| August 04, 2025 | 13.74 | 13.86 | 13.86 | 13.98 | 13.33 | 3.68M |
| August 01, 2025 | 14.38 | 13.69 | 13.69 | 14.38 | 13.69 | 6.99M |
| July 31, 2025 | 14.46 | 14.12 | 14.12 | 15.2 | 14.06 | 9.05M |
| July 30, 2025 | 14.2 | 14.5 | 14.5 | 14.5 | 13.87 | 8.68M |
| July 29, 2025 | 13.9 | 13.95 | 13.95 | 14.24 | 13.83 | 5.93M |
| July 28, 2025 | 12.88 | 13.98 | 13.98 | 14.25 | 12.88 | 11.46M |
| July 25, 2025 | 13.27 | 13.11 | 13.11 | 13.72 | 12.99 | 6.83M |
| July 24, 2025 | 12.39 | 13.25 | 13.25 | 13.35 | 12.16 | 7.98M |
| July 23, 2025 | 12.28 | 12.26 | 12.26 | 12.54 | 12.12 | 3.4M |
| July 22, 2025 | 12.33 | 12.28 | 12.28 | 12.43 | 12.24 | 2.93M |
| July 21, 2025 | 12.45 | 12.34 | 12.34 | 12.56 | 12.32 | 3.56M |
| July 18, 2025 | 12.28 | 12.49 | 12.49 | 12.55 | 12.27 | 3.67M |
| July 17, 2025 | 12.37 | 12.23 | 12.23 | 12.49 | 12.17 | 2.63M |
| July 16, 2025 | 12.5 | 12.36 | 12.36 | 12.64 | 12.32 | 3.66M |
| July 15, 2025 | 12.2 | 12.45 | 12.45 | 12.45 | 11.95 | 4.76M |
| July 14, 2025 | 11.95 | 12.19 | 12.19 | 12.4 | 11.84 | 4.09M |
| July 11, 2025 | 12.02 | 11.95 | 11.95 | 12.2 | 11.78 | 4.33M |
| July 10, 2025 | 12.3 | 11.99 | 11.99 | 12.43 | 11.85 | 7.12M |
| July 09, 2025 | 12.45 | 12.34 | 12.34 | 12.68 | 12.32 | 4.19M |
| July 08, 2025 | 12.62 | 12.46 | 12.46 | 12.8 | 12.15 | 6.19M |
| July 07, 2025 | 12.87 | 12.49 | 12.49 | 12.97 | 12.49 | 4.91M |
| July 04, 2025 | 13.29 | 12.86 | 12.86 | 13.31 | 12.8 | 4.63M |
| July 03, 2025 | 13.1 | 13.11 | 13.11 | 13.37 | 12.91 | 6.18M |
| July 02, 2025 | 12.76 | 13.04 | 13.04 | 13.3 | 12.56 | 6.36M |
| July 01, 2025 | 13.27 | 12.83 | 12.83 | 13.27 | 12.46 | 10.5M |
| June 30, 2025 | 13.85 | 13.22 | 13.22 | 13.99 | 13.21 | 7.81M |
| June 27, 2025 | 13.09 | 12.95 | 12.95 | 13.1 | 12.87 | 3.6M |
| June 26, 2025 | 13.29 | 13.03 | 13.03 | 13.38 | 12.75 | 5.64M |
| June 25, 2025 | 13.4 | 13.16 | 13.16 | 13.59 | 12.05 | 12.1M |
| June 24, 2025 | 13.23 | 13.08 | 13.08 | 13.62 | 12.96 | 7.13M |
| June 23, 2025 | 13 | 13.27 | 13.27 | 13.76 | 13 | 8.06M |
| June 20, 2025 | 12.63 | 13.22 | 13.22 | 13.51 | 12.62 | 10.14M |
| June 19, 2025 | 12.35 | 12.7 | 12.7 | 12.99 | 12.31 | 8.64M |
| June 18, 2025 | 11.51 | 12.4 | 12.4 | 12.63 | 11.51 | 7.06M |
| June 17, 2025 | 11.9 | 11.51 | 11.51 | 11.93 | 11.51 | 3.91M |
| June 16, 2025 | 11.97 | 11.82 | 11.82 | 12.07 | 11.68 | 4.7M |
| June 13, 2025 | 11.75 | 11.87 | 11.87 | 12.28 | 11.71 | 6.84M |
| June 12, 2025 | 11.6 | 11.87 | 11.87 | 12 | 11.02 | 9.74M |
| June 11, 2025 | 11.53 | 11.51 | 11.51 | 12.68 | 11.43 | 21.77M |
| June 10, 2025 | 12.7 | 12.89 | 12.89 | 12.96 | 12.47 | 9.23M |
| June 09, 2025 | 12.8 | 12.63 | 12.63 | 12.99 | 12.43 | 9.18M |
| June 06, 2025 | 11.86 | 12.55 | 12.55 | 12.56 | 11.6 | 13.08M |
| June 05, 2025 | 11.95 | 11.85 | 11.85 | 12.49 | 11.74 | 11.53M |
| June 04, 2025 | 12.22 | 12.16 | 12.16 | 12.87 | 11.82 | 16.29M |
| June 03, 2025 | 11.2 | 12.3 | 12.3 | 12.43 | 11.19 | 15.14M |
| May 30, 2025 | 10.9 | 11.4 | 11.4 | 11.51 | 10.83 | 12.69M |
| May 29, 2025 | 10.75 | 10.83 | 10.83 | 11.08 | 10.55 | 10.69M |
| May 28, 2025 | 10.48 | 10.98 | 10.98 | 11.25 | 10.45 | 17.75M |
| May 27, 2025 | 9.95 | 10.45 | 10.45 | 10.47 | 9.81 | 10.36M |
| May 26, 2025 | 9.84 | 9.95 | 9.95 | 10.04 | 9.63 | 6.89M |