13.66
+0.22(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.48 | 13.66 | 13.66 | 13.76 | 13.43 | 5.48M |
| August 15, 2025 | 13.25 | 13.44 | 13.44 | 13.52 | 13.15 | 4.45M |
| August 14, 2025 | 13.64 | 13.31 | 13.31 | 13.78 | 13.29 | 5.22M |
| August 13, 2025 | 13.81 | 13.66 | 13.66 | 13.97 | 13.57 | 5.19M |
| August 12, 2025 | 13.7 | 13.83 | 13.83 | 14.14 | 13.65 | 8.85M |
| August 11, 2025 | 13.38 | 13.73 | 13.73 | 13.78 | 13.32 | 8.38M |
| August 08, 2025 | 13.42 | 13.35 | 13.35 | 13.44 | 13.24 | 5.08M |
| August 07, 2025 | 13.37 | 13.39 | 13.39 | 13.44 | 13.22 | 6.25M |
| August 06, 2025 | 13.34 | 13.37 | 13.37 | 13.44 | 13.21 | 7.34M |
| August 05, 2025 | 13.09 | 13.34 | 13.34 | 13.39 | 13.03 | 7.45M |
| August 04, 2025 | 12.75 | 13.03 | 13.03 | 13.06 | 12.61 | 4.86M |
| August 01, 2025 | 12.61 | 12.8 | 12.8 | 12.83 | 12.53 | 4.87M |
| July 31, 2025 | 12.82 | 12.59 | 12.59 | 12.95 | 12.53 | 4.75M |
| July 30, 2025 | 13.01 | 12.82 | 12.82 | 13.01 | 12.62 | 6.49M |
| July 29, 2025 | 13.15 | 13.06 | 13.06 | 13.25 | 12.91 | 6.25M |
| July 28, 2025 | 13.12 | 13.23 | 13.23 | 13.24 | 13.01 | 6.66M |
| July 25, 2025 | 13.02 | 13.13 | 13.13 | 13.14 | 12.84 | 7.78M |
| July 24, 2025 | 13.11 | 13.01 | 13.01 | 13.34 | 12.93 | 9.27M |
| July 23, 2025 | 13.81 | 13.08 | 13.08 | 13.82 | 13.08 | 14M |
| July 22, 2025 | 13.62 | 13.97 | 13.97 | 14.35 | 13.06 | 23.14M |
| July 21, 2025 | 13.2 | 13.69 | 13.69 | 13.9 | 13 | 22.25M |
| July 18, 2025 | 12.66 | 12.69 | 12.69 | 12.71 | 12.55 | 5.74M |
| July 17, 2025 | 12.71 | 12.68 | 12.68 | 12.76 | 12.57 | 8.87M |
| July 16, 2025 | 12.99 | 12.64 | 12.64 | 13.06 | 12.55 | 11.88M |
| July 15, 2025 | 13.5 | 12.96 | 12.96 | 13.55 | 12.78 | 16.97M |
| July 14, 2025 | 13.19 | 13.78 | 13.78 | 13.88 | 12.81 | 22.63M |
| July 11, 2025 | 13.78 | 13.27 | 13.27 | 13.88 | 13.13 | 23.33M |
| July 10, 2025 | 14.5 | 14.4 | 14.4 | 15.25 | 13.56 | 39.61M |
| July 09, 2025 | 12.86 | 14.09 | 14.09 | 14.09 | 12.46 | 24.61M |
| July 08, 2025 | 11.73 | 11.74 | 11.74 | 11.8 | 11.62 | 2.86M |
| July 07, 2025 | 11.49 | 11.69 | 11.69 | 11.7 | 11.43 | 2.01M |
| July 04, 2025 | 11.76 | 11.54 | 11.54 | 11.81 | 11.5 | 2.93M |
| July 03, 2025 | 11.64 | 11.78 | 11.78 | 11.83 | 11.47 | 3.02M |
| July 02, 2025 | 11.68 | 11.6 | 11.6 | 11.68 | 11.42 | 2.78M |
| July 01, 2025 | 11.73 | 11.62 | 11.62 | 11.88 | 11.51 | 4.2M |
| June 30, 2025 | 11.42 | 11.6 | 11.6 | 11.66 | 11.35 | 3.92M |
| June 27, 2025 | 11.34 | 11.39 | 11.39 | 11.41 | 11.27 | 2.95M |
| June 26, 2025 | 11.34 | 11.3 | 11.3 | 11.37 | 11.18 | 2.63M |
| June 25, 2025 | 11.24 | 11.29 | 11.29 | 11.35 | 11.12 | 2.65M |
| June 24, 2025 | 10.79 | 11.24 | 11.24 | 11.26 | 10.79 | 3.37M |
| June 23, 2025 | 10.45 | 10.78 | 10.78 | 10.87 | 10.28 | 3.05M |
| June 20, 2025 | 10.57 | 10.49 | 10.49 | 10.72 | 10.4 | 2.88M |
| June 19, 2025 | 10.88 | 10.57 | 10.57 | 10.94 | 10.52 | 2.83M |
| June 18, 2025 | 11.02 | 10.88 | 10.88 | 11.06 | 10.78 | 1.7M |
| June 17, 2025 | 11.13 | 10.97 | 10.97 | 11.22 | 10.89 | 1.9M |
| June 16, 2025 | 10.94 | 11.1 | 11.1 | 11.28 | 10.91 | 2.8M |
| June 13, 2025 | 11.21 | 11.01 | 11.01 | 11.21 | 10.92 | 2.31M |
| June 12, 2025 | 11.19 | 11.18 | 11.09 | 11.29 | 11.13 | 2.1M |
| June 11, 2025 | 11.23 | 11.23 | 11.23 | 11.44 | 11.21 | 2.56M |
| June 10, 2025 | 11.43 | 11.23 | 11.23 | 11.55 | 11.13 | 3.04M |
| June 09, 2025 | 11.29 | 11.4 | 11.4 | 11.51 | 11.24 | 3.37M |
| June 06, 2025 | 11.3 | 11.26 | 11.26 | 11.39 | 11.07 | 3.45M |
| June 05, 2025 | 10.99 | 11.32 | 11.32 | 11.59 | 10.93 | 6.63M |
| June 04, 2025 | 11 | 10.99 | 10.99 | 11.14 | 10.93 | 1.57M |
| June 03, 2025 | 10.83 | 10.99 | 10.99 | 11.07 | 10.78 | 2.26M |
| May 30, 2025 | 11.22 | 10.93 | 10.93 | 11.25 | 10.85 | 2.12M |
| May 29, 2025 | 10.96 | 11.22 | 11.22 | 11.28 | 10.96 | 2.58M |
| May 28, 2025 | 10.98 | 10.98 | 10.98 | 11.15 | 10.81 | 1.93M |
| May 27, 2025 | 10.95 | 10.98 | 10.98 | 11.09 | 10.83 | 1.82M |
| May 26, 2025 | 10.9 | 11 | 11 | 11.09 | 10.87 | 2.07M |