13.97
+0.19(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.79 | 13.97 | 13.97 | 14.08 | 13.67 | 21.39M |
| August 15, 2025 | 13.44 | 13.78 | 13.78 | 13.79 | 13.44 | 16.06M |
| August 14, 2025 | 13.93 | 13.5 | 13.5 | 13.94 | 13.5 | 22.61M |
| August 13, 2025 | 14 | 13.93 | 13.93 | 14.05 | 13.85 | 19.09M |
| August 12, 2025 | 14.19 | 14.02 | 14.02 | 14.19 | 13.87 | 24.06M |
| August 11, 2025 | 14.09 | 14.24 | 14.24 | 14.28 | 13.87 | 34.6M |
| August 08, 2025 | 13.64 | 14 | 14 | 14.14 | 13.58 | 37.72M |
| August 07, 2025 | 13.81 | 13.7 | 13.7 | 13.86 | 13.56 | 20.95M |
| August 06, 2025 | 13.7 | 13.87 | 13.87 | 13.95 | 13.62 | 21.99M |
| August 05, 2025 | 13.87 | 13.79 | 13.79 | 13.95 | 13.67 | 20.48M |
| August 04, 2025 | 13.51 | 13.81 | 13.81 | 13.83 | 13.46 | 20.36M |
| August 01, 2025 | 13.55 | 13.62 | 13.62 | 13.72 | 13.4 | 23.41M |
| July 31, 2025 | 13.79 | 13.55 | 13.55 | 13.93 | 13.47 | 24.89M |
| July 30, 2025 | 14.01 | 13.74 | 13.74 | 14.09 | 13.58 | 37.08M |
| July 29, 2025 | 14 | 14.23 | 14.23 | 14.34 | 13.86 | 47.02M |
| July 28, 2025 | 14.1 | 14.16 | 14.16 | 14.38 | 13.98 | 45.63M |
| July 25, 2025 | 14.77 | 14.12 | 14.12 | 14.93 | 14.03 | 66.49M |
| July 24, 2025 | 15.25 | 15.14 | 15.14 | 16.09 | 14.95 | 84.08M |
| July 23, 2025 | 16.86 | 15.77 | 15.77 | 17 | 15.44 | 134.7M |
| July 22, 2025 | 14.02 | 16.08 | 16.08 | 16.08 | 14.02 | 113.5M |
| July 21, 2025 | 12.07 | 13.4 | 13.4 | 14 | 12.05 | 57.63M |
| July 18, 2025 | 12.13 | 12.07 | 12.07 | 12.26 | 12.01 | 7.65M |
| July 17, 2025 | 12.04 | 12.2 | 12.2 | 12.49 | 11.91 | 13.99M |
| July 16, 2025 | 11.84 | 11.93 | 11.93 | 11.94 | 11.77 | 5.27M |
| July 15, 2025 | 12.05 | 11.8 | 11.8 | 12.05 | 11.7 | 8.82M |
| July 14, 2025 | 12.05 | 12.01 | 12.01 | 12.08 | 11.96 | 5.2M |
| July 11, 2025 | 12.03 | 12.03 | 12.03 | 12.09 | 11.94 | 5.7M |
| July 10, 2025 | 12 | 12 | 12 | 12.07 | 11.9 | 6.49M |
| July 09, 2025 | 12.21 | 12.03 | 12.03 | 12.29 | 12 | 8.21M |
| July 08, 2025 | 12.11 | 12.2 | 12.2 | 12.23 | 12.1 | 6.39M |
| July 07, 2025 | 12.06 | 12.18 | 12.18 | 12.25 | 11.97 | 6.88M |
| July 04, 2025 | 12.3 | 12.09 | 12.09 | 12.33 | 12.03 | 10.19M |
| July 03, 2025 | 12.25 | 12.37 | 12.37 | 12.48 | 12.21 | 13.2M |
| July 02, 2025 | 12.24 | 12.3 | 12.3 | 12.6 | 12.16 | 18.29M |
| July 01, 2025 | 12.34 | 12.27 | 12.27 | 12.44 | 12.16 | 9.44M |
| June 30, 2025 | 12.05 | 12.37 | 12.37 | 12.45 | 12.02 | 12.87M |
| June 27, 2025 | 12.04 | 12.07 | 12.07 | 12.25 | 12.02 | 10.77M |
| June 26, 2025 | 12.16 | 12.08 | 12.08 | 12.5 | 11.99 | 18.39M |
| June 25, 2025 | 11.76 | 12.22 | 12.22 | 12.52 | 11.71 | 23.78M |
| June 24, 2025 | 11.54 | 11.77 | 11.77 | 11.83 | 11.5 | 9.26M |
| June 23, 2025 | 11.29 | 11.6 | 11.6 | 11.77 | 11.18 | 9.23M |
| June 20, 2025 | 11.33 | 11.29 | 11.29 | 11.44 | 11.21 | 4.23M |
| June 19, 2025 | 11.69 | 11.33 | 11.33 | 11.69 | 11.28 | 8.85M |
| June 18, 2025 | 11.69 | 11.67 | 11.67 | 11.8 | 11.55 | 5.66M |
| June 17, 2025 | 11.66 | 11.69 | 11.69 | 11.74 | 11.6 | 5.29M |
| June 16, 2025 | 11.45 | 11.66 | 11.66 | 11.66 | 11.45 | 5.3M |
| June 13, 2025 | 11.8 | 11.54 | 11.54 | 11.8 | 11.5 | 8.94M |
| June 12, 2025 | 11.83 | 11.77 | 11.77 | 11.96 | 11.66 | 9.92M |
| June 11, 2025 | 12.1 | 11.86 | 11.86 | 12.13 | 11.76 | 21.18M |
| June 10, 2025 | 12.58 | 12.32 | 12.32 | 12.76 | 12.27 | 13.68M |
| June 09, 2025 | 12.43 | 12.63 | 12.63 | 12.64 | 12.41 | 11.67M |
| June 06, 2025 | 12.45 | 12.41 | 12.41 | 12.53 | 12.38 | 7.67M |
| June 05, 2025 | 12.5 | 12.45 | 12.45 | 12.54 | 12.35 | 12.52M |
| June 04, 2025 | 12.57 | 12.62 | 12.62 | 13.05 | 12.5 | 16.52M |
| June 03, 2025 | 12.41 | 12.49 | 12.49 | 12.62 | 12.4 | 14.36M |
| May 30, 2025 | 12.9 | 12.69 | 12.69 | 13.16 | 12.39 | 28.66M |
| May 29, 2025 | 12.95 | 13.08 | 13.08 | 13.3 | 12.88 | 31.11M |
| May 28, 2025 | 12.52 | 13.07 | 13.07 | 13.33 | 12.42 | 40.89M |
| May 27, 2025 | 12.8 | 12.59 | 12.59 | 12.8 | 12.31 | 23.69M |
| May 26, 2025 | 12.12 | 12.84 | 12.84 | 12.88 | 12.09 | 38.09M |