13.89
+0.17(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.53 | 13.72 | 13.72 | 13.72 | 13.37 | 8.45M |
| September 04, 2025 | 13.5 | 13.48 | 13.48 | 13.68 | 13.17 | 10.66M |
| September 03, 2025 | 13.97 | 13.47 | 13.47 | 14.07 | 13.43 | 10.6M |
| September 02, 2025 | 14.54 | 13.96 | 13.96 | 14.54 | 13.88 | 17.14M |
| September 01, 2025 | 14.64 | 14.61 | 14.61 | 14.89 | 14.53 | 12.24M |
| August 29, 2025 | 14.7 | 14.45 | 14.45 | 14.82 | 14.42 | 17.77M |
| August 28, 2025 | 14.83 | 14.9 | 14.9 | 14.98 | 14.27 | 23.64M |
| August 27, 2025 | 15.87 | 14.92 | 14.92 | 16 | 14.89 | 27.18M |
| August 26, 2025 | 15.5 | 15.51 | 15.51 | 15.78 | 15.28 | 19.85M |
| August 25, 2025 | 15.69 | 15.61 | 15.61 | 15.84 | 15.41 | 29.16M |
| August 22, 2025 | 15.53 | 15.69 | 15.69 | 15.98 | 15.42 | 34.08M |
| August 21, 2025 | 15.24 | 15.71 | 15.71 | 15.85 | 15.24 | 46.49M |
| August 20, 2025 | 15.18 | 15.17 | 15.17 | 15.18 | 14.81 | 19.37M |
| August 19, 2025 | 15.29 | 15.25 | 15.25 | 15.48 | 15.05 | 23.13M |
| August 18, 2025 | 14.9 | 15.25 | 15.25 | 15.31 | 14.9 | 27.04M |
| August 15, 2025 | 14.72 | 14.92 | 14.92 | 14.98 | 14.53 | 17.37M |
| August 14, 2025 | 14.8 | 14.85 | 14.85 | 15.12 | 14.76 | 19.04M |
| August 13, 2025 | 14.8 | 14.8 | 14.8 | 14.87 | 14.64 | 13.57M |
| August 12, 2025 | 14.82 | 14.82 | 14.82 | 14.88 | 14.7 | 11.37M |
| August 11, 2025 | 14.76 | 14.94 | 14.94 | 15.05 | 14.64 | 12.94M |
| August 08, 2025 | 14.82 | 14.84 | 14.84 | 15.34 | 14.62 | 14.81M |
| August 07, 2025 | 15.18 | 14.86 | 14.86 | 15.18 | 14.84 | 16.23M |
| August 06, 2025 | 15.06 | 15.19 | 15.19 | 15.21 | 15.06 | 13.93M |
| August 05, 2025 | 15.31 | 15.18 | 15.18 | 15.44 | 15.08 | 17.85M |
| August 04, 2025 | 14.7 | 15.46 | 15.46 | 15.6 | 14.5 | 32.32M |
| August 01, 2025 | 14.59 | 14.84 | 14.84 | 14.96 | 14.39 | 15.2M |
| July 31, 2025 | 14.6 | 14.59 | 14.59 | 14.82 | 14.54 | 12.73M |
| July 30, 2025 | 15 | 14.52 | 14.52 | 15 | 14.5 | 17.09M |
| July 29, 2025 | 15 | 15.08 | 15.08 | 15.24 | 14.69 | 17.24M |
| July 28, 2025 | 15.21 | 15.13 | 15.13 | 15.25 | 14.94 | 12.57M |
| July 25, 2025 | 14.99 | 15.19 | 15.19 | 15.19 | 14.85 | 19.03M |
| July 24, 2025 | 14.86 | 14.97 | 14.97 | 14.99 | 14.78 | 16M |
| July 23, 2025 | 14.91 | 14.87 | 14.87 | 15.03 | 14.6 | 16.59M |
| July 22, 2025 | 15.33 | 14.94 | 14.94 | 15.33 | 14.79 | 30.28M |
| July 21, 2025 | 15.54 | 15.4 | 15.4 | 15.69 | 15.31 | 28.7M |
| July 18, 2025 | 15.77 | 15.89 | 15.89 | 16.26 | 15.63 | 40.37M |
| July 17, 2025 | 15.6 | 15.51 | 15.51 | 15.75 | 15.44 | 25.14M |
| July 16, 2025 | 15.71 | 15.59 | 15.59 | 16.01 | 15.43 | 32.42M |
| July 15, 2025 | 15.54 | 15.98 | 15.98 | 16.66 | 15.09 | 55.72M |
| July 14, 2025 | 16.1 | 15.43 | 15.43 | 16.16 | 15.34 | 43.51M |
| July 11, 2025 | 15.77 | 16.27 | 16.27 | 16.87 | 15.55 | 71.54M |
| July 10, 2025 | 15.62 | 15.66 | 15.66 | 16.25 | 15.27 | 54.74M |
| July 09, 2025 | 15.11 | 15.88 | 15.88 | 16.35 | 14.88 | 66.1M |
| July 08, 2025 | 14.99 | 15.2 | 15.2 | 15.37 | 14.74 | 42.37M |
| July 07, 2025 | 14.01 | 14.81 | 14.81 | 15.28 | 13.95 | 40.8M |
| July 04, 2025 | 14.04 | 14.06 | 14.06 | 14.46 | 13.8 | 25.57M |
| July 03, 2025 | 14.16 | 14.02 | 14.02 | 14.23 | 13.89 | 14.03M |
| July 02, 2025 | 14.55 | 14.07 | 14.07 | 14.55 | 13.91 | 18.45M |
| July 01, 2025 | 14.88 | 14.53 | 14.53 | 14.88 | 14.39 | 23.73M |
| June 30, 2025 | 14.64 | 14.99 | 14.99 | 15.12 | 14.51 | 33.91M |
| June 27, 2025 | 14.78 | 14.5 | 14.5 | 14.95 | 14.45 | 30.9M |
| June 26, 2025 | 14.79 | 14.8 | 14.8 | 15.01 | 14.57 | 41.24M |
| June 25, 2025 | 14.02 | 14.8 | 14.8 | 14.91 | 13.97 | 43.72M |
| June 24, 2025 | 14 | 14.12 | 14.12 | 14.26 | 13.71 | 26.43M |
| June 23, 2025 | 13 | 13.87 | 13.87 | 14.06 | 13 | 30.79M |
| June 20, 2025 | 13.69 | 13.23 | 13.23 | 13.79 | 13 | 26.97M |
| June 19, 2025 | 14.6 | 13.77 | 13.77 | 14.75 | 13.72 | 33.71M |
| June 18, 2025 | 14.7 | 14.6 | 14.6 | 15.2 | 14.52 | 37.26M |
| June 17, 2025 | 14.7 | 14.87 | 14.87 | 15.23 | 14.54 | 53.71M |
| June 16, 2025 | 14.01 | 15.12 | 15.12 | 15.36 | 14.01 | 68.44M |