13.84
+0.32(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.6 | 13.84 | 13.84 | 13.99 | 13.56 | 3.58M |
| August 15, 2025 | 13.4 | 13.52 | 13.52 | 13.73 | 13.4 | 2.94M |
| August 14, 2025 | 14.1 | 13.44 | 13.44 | 14.1 | 13.43 | 4.68M |
| August 13, 2025 | 14.2 | 13.97 | 13.97 | 14.21 | 13.94 | 2.71M |
| August 12, 2025 | 14.24 | 14.1 | 14.1 | 14.34 | 13.97 | 3.26M |
| August 11, 2025 | 14.13 | 14.19 | 14.19 | 14.21 | 13.96 | 3.31M |
| August 08, 2025 | 14.16 | 14.06 | 14.06 | 14.24 | 13.9 | 3.15M |
| August 07, 2025 | 14.32 | 14.16 | 14.16 | 14.42 | 13.98 | 3.96M |
| August 06, 2025 | 13.96 | 14.1 | 14.1 | 14.2 | 13.83 | 4.71M |
| August 05, 2025 | 13.96 | 13.93 | 13.93 | 14.09 | 13.65 | 5.01M |
| August 04, 2025 | 13.61 | 13.72 | 13.72 | 13.82 | 13.38 | 6.09M |
| August 01, 2025 | 14.44 | 13.75 | 13.75 | 14.45 | 13.69 | 8.61M |
| July 31, 2025 | 13.55 | 14.16 | 14.16 | 14.85 | 13.51 | 12.85M |
| July 30, 2025 | 13.55 | 13.65 | 13.65 | 13.7 | 13.36 | 4.1M |
| July 29, 2025 | 13.43 | 13.52 | 13.52 | 14.25 | 13.29 | 4.4M |
| July 28, 2025 | 13.28 | 13.37 | 13.37 | 13.54 | 13.13 | 3.52M |
| July 25, 2025 | 13.03 | 13.28 | 13.28 | 13.34 | 12.86 | 3.84M |
| July 24, 2025 | 12.89 | 12.97 | 12.97 | 13.08 | 12.81 | 2.03M |
| July 23, 2025 | 13.02 | 12.81 | 12.81 | 13.07 | 12.77 | 2.27M |
| July 22, 2025 | 13.14 | 12.95 | 12.95 | 13.27 | 12.92 | 2.8M |
| July 21, 2025 | 12.82 | 13.07 | 13.07 | 13.15 | 12.8 | 3.25M |
| July 18, 2025 | 12.79 | 12.82 | 12.82 | 12.91 | 12.64 | 1.62M |
| July 17, 2025 | 12.81 | 12.76 | 12.76 | 12.95 | 12.68 | 2.05M |
| July 16, 2025 | 12.57 | 12.8 | 12.8 | 12.87 | 12.57 | 2.14M |
| July 15, 2025 | 12.81 | 12.6 | 12.6 | 12.88 | 12.42 | 2.37M |
| July 14, 2025 | 12.64 | 12.81 | 12.81 | 12.82 | 12.63 | 2.36M |
| July 11, 2025 | 12.67 | 12.69 | 12.69 | 12.74 | 12.51 | 1.69M |
| July 10, 2025 | 12.66 | 12.7 | 12.7 | 12.78 | 12.5 | 2.44M |
| July 09, 2025 | 12.69 | 12.64 | 12.64 | 12.85 | 12.59 | 2.01M |
| July 08, 2025 | 12.75 | 12.72 | 12.72 | 12.75 | 12.56 | 2.29M |
| July 07, 2025 | 12.38 | 12.67 | 12.67 | 12.68 | 12 | 2.34M |
| July 04, 2025 | 12.65 | 12.39 | 12.39 | 12.65 | 12.38 | 1.98M |
| July 03, 2025 | 12.73 | 12.65 | 12.65 | 12.73 | 12.57 | 1.72M |
| July 02, 2025 | 12.51 | 12.73 | 12.73 | 12.78 | 12.51 | 4.11M |
| July 01, 2025 | 12.64 | 12.51 | 12.51 | 12.71 | 12.37 | 2.19M |
| June 30, 2025 | 12.39 | 12.51 | 12.51 | 12.68 | 12.31 | 2.75M |
| June 27, 2025 | 12.27 | 12.37 | 12.37 | 12.41 | 12.22 | 1.68M |
| June 26, 2025 | 12.25 | 12.26 | 12.26 | 12.42 | 12.14 | 1.69M |
| June 25, 2025 | 12.3 | 12.25 | 12.25 | 12.38 | 12.18 | 1.97M |
| June 24, 2025 | 11.89 | 12.29 | 12.29 | 12.34 | 11.85 | 2.74M |
| June 23, 2025 | 11.41 | 11.82 | 11.82 | 11.88 | 11.24 | 2.73M |
| June 20, 2025 | 11.53 | 11.47 | 11.47 | 11.75 | 11.32 | 1.62M |
| June 19, 2025 | 11.76 | 11.53 | 11.53 | 11.81 | 11.45 | 2.57M |
| June 18, 2025 | 11.85 | 11.77 | 11.77 | 11.95 | 11.71 | 1.71M |
| June 17, 2025 | 12.11 | 11.88 | 11.88 | 12.16 | 11.8 | 1.72M |
| June 16, 2025 | 11.89 | 11.99 | 11.99 | 12.21 | 11.77 | 2.08M |
| June 13, 2025 | 12.12 | 11.9 | 11.9 | 12.17 | 11.83 | 2.22M |
| June 12, 2025 | 12.04 | 12.1 | 12.1 | 12.18 | 11.88 | 2.13M |
| June 11, 2025 | 11.98 | 12.09 | 12.09 | 12.19 | 11.98 | 2.04M |
| June 10, 2025 | 12.22 | 12.02 | 12.02 | 12.32 | 11.78 | 2.28M |
| June 09, 2025 | 12.04 | 12.12 | 12.12 | 12.16 | 11.8 | 1.91M |
| June 06, 2025 | 11.97 | 12 | 12 | 12.06 | 11.76 | 1.77M |
| June 05, 2025 | 11.8 | 11.93 | 11.93 | 11.96 | 11.71 | 2.15M |
| June 04, 2025 | 11.78 | 11.75 | 11.75 | 11.87 | 11.71 | 1.57M |
| June 03, 2025 | 11.51 | 11.75 | 11.75 | 11.81 | 11.51 | 1.98M |
| May 30, 2025 | 12.06 | 11.69 | 11.69 | 12.06 | 11.59 | 2.51M |
| May 29, 2025 | 11.63 | 11.99 | 11.99 | 12 | 11.63 | 2.66M |
| May 28, 2025 | 11.91 | 11.7 | 11.7 | 12.18 | 11.65 | 2.08M |
| May 27, 2025 | 11.84 | 11.84 | 11.84 | 11.98 | 11.71 | 2.5M |
| May 26, 2025 | 11.55 | 11.83 | 11.83 | 11.92 | 11.55 | 2.71M |