13.97
-0.18(-1.27%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 14.3 | 13.97 | 13.97 | 14.39 | 13.81 | 64.59M |
August 15, 2025 | 13.58 | 14.15 | 14.15 | 14.15 | 13.23 | 71.54M |
August 14, 2025 | 13.78 | 13.33 | 13.33 | 14.27 | 13.3 | 65.03M |
August 13, 2025 | 13.5 | 13.67 | 13.67 | 13.83 | 13.37 | 45.96M |
August 12, 2025 | 13.66 | 13.55 | 13.55 | 13.95 | 13.42 | 51.03M |
August 11, 2025 | 13.57 | 13.77 | 13.77 | 14.17 | 13.31 | 81.08M |
August 08, 2025 | 12.5 | 13.2 | 13.2 | 13.58 | 12.5 | 79.97M |
August 07, 2025 | 13 | 12.82 | 12.82 | 13.48 | 12.75 | 80.16M |
August 06, 2025 | 11.95 | 12.51 | 12.51 | 12.63 | 11.86 | 54.43M |
August 05, 2025 | 11.66 | 11.92 | 11.92 | 11.93 | 11.66 | 25.8M |
August 04, 2025 | 11.58 | 11.69 | 11.69 | 11.81 | 11.5 | 18.16M |
August 01, 2025 | 11.81 | 11.69 | 11.69 | 11.87 | 11.65 | 22.88M |
July 31, 2025 | 11.73 | 11.81 | 11.81 | 12.03 | 11.65 | 41.08M |
July 30, 2025 | 11.67 | 11.75 | 11.75 | 11.96 | 11.58 | 29.98M |
July 29, 2025 | 11.67 | 11.71 | 11.71 | 11.72 | 11.57 | 11.59M |
July 28, 2025 | 11.65 | 11.73 | 11.73 | 11.77 | 11.54 | 16.65M |
July 25, 2025 | 11.65 | 11.62 | 11.62 | 11.66 | 11.47 | 12.56M |
July 24, 2025 | 11.53 | 11.6 | 11.6 | 11.69 | 11.45 | 14.76M |
July 23, 2025 | 11.77 | 11.52 | 11.52 | 11.77 | 11.5 | 16.84M |
July 22, 2025 | 11.69 | 11.76 | 11.76 | 11.85 | 11.62 | 16.24M |
July 21, 2025 | 11.59 | 11.74 | 11.74 | 11.83 | 11.56 | 17.86M |
July 18, 2025 | 11.63 | 11.65 | 11.65 | 11.75 | 11.51 | 18.33M |
July 17, 2025 | 11.4 | 11.71 | 11.71 | 11.72 | 11.33 | 25.57M |
July 16, 2025 | 11.26 | 11.41 | 11.41 | 11.49 | 11.22 | 19.19M |
July 15, 2025 | 11.36 | 11.25 | 11.25 | 11.43 | 11.19 | 15.37M |
July 14, 2025 | 11.3 | 11.36 | 11.36 | 11.38 | 11.21 | 11.76M |
July 11, 2025 | 11.26 | 11.31 | 11.31 | 11.44 | 11.19 | 13.62M |
July 10, 2025 | 11.29 | 11.29 | 11.29 | 11.35 | 11.23 | 11.92M |
July 09, 2025 | 11.45 | 11.3 | 11.3 | 11.49 | 11.27 | 12.62M |
July 08, 2025 | 11.31 | 11.47 | 11.47 | 11.56 | 11.25 | 17.23M |
July 07, 2025 | 11.2 | 11.33 | 11.33 | 11.38 | 11.12 | 12.75M |
July 04, 2025 | 11.51 | 11.26 | 11.26 | 11.56 | 11.23 | 21.71M |
July 03, 2025 | 11.23 | 11.57 | 11.57 | 11.79 | 11.21 | 33.67M |
July 02, 2025 | 11.46 | 11.23 | 11.23 | 11.46 | 11.17 | 18.43M |
July 01, 2025 | 11.6 | 11.48 | 11.48 | 11.78 | 11.4 | 19.19M |
June 30, 2025 | 11.42 | 11.57 | 11.57 | 11.6 | 11.36 | 21.03M |
June 27, 2025 | 11.41 | 11.37 | 11.37 | 11.49 | 11.34 | 15.91M |
June 26, 2025 | 11.5 | 11.38 | 11.38 | 11.54 | 11.35 | 25M |
June 25, 2025 | 11.21 | 11.6 | 11.6 | 11.64 | 11.1 | 33.28M |
June 24, 2025 | 11.09 | 11.21 | 11.21 | 11.31 | 11.09 | 24.74M |
June 23, 2025 | 11.07 | 11.14 | 11.14 | 11.24 | 10.94 | 12.12M |
June 20, 2025 | 11.08 | 11.1 | 11.1 | 11.19 | 10.98 | 13.65M |
June 19, 2025 | 11.31 | 11.06 | 11.06 | 11.48 | 11.02 | 18.05M |
June 18, 2025 | 11.1 | 11.4 | 11.4 | 11.49 | 11.1 | 18.84M |
June 17, 2025 | 11.17 | 11.16 | 11.16 | 11.26 | 11.05 | 13.98M |
June 16, 2025 | 11.08 | 11.14 | 11.14 | 11.2 | 10.92 | 15.99M |
June 13, 2025 | 11.31 | 11.17 | 11.17 | 11.41 | 11.11 | 26.48M |
June 12, 2025 | 11.29 | 11.4 | 11.4 | 11.53 | 11.21 | 23.33M |
June 11, 2025 | 11.38 | 11.28 | 11.28 | 11.59 | 11.25 | 37.13M |
June 10, 2025 | 11.98 | 11.77 | 11.77 | 12.02 | 11.65 | 29.86M |
June 09, 2025 | 11.8 | 11.78 | 11.78 | 12.12 | 11.71 | 35.91M |
June 06, 2025 | 11.5 | 11.58 | 11.58 | 11.72 | 11.46 | 23.95M |
June 05, 2025 | 11.1 | 11.57 | 11.57 | 11.66 | 11.01 | 33.86M |
June 04, 2025 | 11.02 | 11.02 | 11.02 | 11.11 | 10.99 | 11.97M |
June 03, 2025 | 10.9 | 11.02 | 11.02 | 11.3 | 10.9 | 11.68M |
May 30, 2025 | 11.14 | 10.97 | 10.97 | 11.18 | 10.94 | 14.23M |
May 29, 2025 | 11.06 | 11.18 | 11.18 | 11.27 | 11.01 | 17.77M |
May 28, 2025 | 10.99 | 11.08 | 11.08 | 11.23 | 10.98 | 19.48M |
May 27, 2025 | 11 | 10.99 | 10.99 | 11.09 | 10.83 | 15.07M |
May 26, 2025 | 10.91 | 11.07 | 11.07 | 11.15 | 10.91 | 14.18M |