14.89
+0.82(+5.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.14 | 14.89 | 14.89 | 15.1 | 14.14 | 18.65M |
| August 15, 2025 | 13.97 | 14.07 | 14.07 | 14.18 | 13.89 | 8.46M |
| August 14, 2025 | 14.43 | 13.97 | 13.97 | 14.49 | 13.96 | 11.11M |
| August 13, 2025 | 14.08 | 14.42 | 14.42 | 14.78 | 14.08 | 15.33M |
| August 12, 2025 | 14.3 | 14.08 | 14.08 | 14.6 | 13.97 | 10.96M |
| August 11, 2025 | 14.05 | 14.3 | 14.3 | 14.45 | 14.04 | 11.67M |
| August 08, 2025 | 14.14 | 14.11 | 14.11 | 14.19 | 13.85 | 8.19M |
| August 07, 2025 | 14.2 | 14.1 | 14.1 | 14.32 | 13.95 | 12.11M |
| August 06, 2025 | 13.73 | 14.2 | 14.2 | 14.4 | 13.65 | 18.33M |
| August 05, 2025 | 14.01 | 13.82 | 13.82 | 14.07 | 13.73 | 10.34M |
| August 04, 2025 | 14 | 14.04 | 14.04 | 14.2 | 13.79 | 14.38M |
| August 01, 2025 | 13.26 | 14.13 | 14.13 | 14.3 | 13.19 | 25.78M |
| July 31, 2025 | 13.37 | 13.18 | 13.18 | 13.55 | 13.1 | 9.63M |
| July 30, 2025 | 13.67 | 13.41 | 13.41 | 13.7 | 13.26 | 11M |
| July 29, 2025 | 13.61 | 13.74 | 13.74 | 13.78 | 13.5 | 14.39M |
| July 28, 2025 | 13.5 | 13.66 | 13.66 | 13.9 | 13.26 | 24.44M |
| July 25, 2025 | 12.44 | 13.35 | 13.35 | 13.55 | 12.38 | 32.79M |
| July 24, 2025 | 12.32 | 12.42 | 12.42 | 12.44 | 12.25 | 4.5M |
| July 23, 2025 | 12.45 | 12.29 | 12.29 | 12.5 | 12.25 | 4.98M |
| July 22, 2025 | 12.55 | 12.42 | 12.42 | 12.59 | 12.35 | 5.81M |
| July 21, 2025 | 12.2 | 12.57 | 12.57 | 12.67 | 12.2 | 9.75M |
| July 18, 2025 | 12.39 | 12.19 | 12.19 | 12.49 | 12.16 | 6.62M |
| July 17, 2025 | 12.43 | 12.39 | 12.39 | 12.49 | 12.35 | 5.04M |
| July 16, 2025 | 12.4 | 12.43 | 12.43 | 12.52 | 12.35 | 3.81M |
| July 15, 2025 | 12.58 | 12.41 | 12.41 | 12.62 | 12.25 | 5.33M |
| July 14, 2025 | 12.6 | 12.55 | 12.55 | 12.6 | 12.44 | 4.05M |
| July 11, 2025 | 12.6 | 12.54 | 12.54 | 12.62 | 12.43 | 4.54M |
| July 10, 2025 | 12.65 | 12.56 | 12.56 | 12.72 | 12.42 | 5.3M |
| July 09, 2025 | 12.61 | 12.61 | 12.61 | 12.73 | 12.55 | 4.53M |
| July 08, 2025 | 12.31 | 12.6 | 12.6 | 12.62 | 12.3 | 5.89M |
| July 07, 2025 | 12.55 | 12.33 | 12.33 | 12.65 | 12.27 | 8.28M |
| July 04, 2025 | 12.86 | 12.55 | 12.55 | 12.9 | 12.5 | 5.77M |
| July 03, 2025 | 12.9 | 12.89 | 12.89 | 13.02 | 12.77 | 5.69M |
| July 02, 2025 | 12.8 | 12.91 | 12.91 | 12.92 | 12.66 | 5.67M |
| July 01, 2025 | 12.82 | 12.8 | 12.8 | 12.87 | 12.65 | 4.96M |
| June 30, 2025 | 12.73 | 12.82 | 12.82 | 12.9 | 12.73 | 5.29M |
| June 27, 2025 | 12.87 | 12.73 | 12.73 | 12.97 | 12.72 | 5.2M |
| June 26, 2025 | 12.86 | 12.87 | 12.87 | 13.08 | 12.78 | 7.45M |
| June 25, 2025 | 12.9 | 12.85 | 12.85 | 12.96 | 12.69 | 6.88M |
| June 24, 2025 | 12.73 | 12.95 | 12.95 | 12.96 | 12.65 | 7.18M |
| June 23, 2025 | 12.36 | 12.74 | 12.74 | 12.79 | 12.21 | 6.45M |
| June 20, 2025 | 12.3 | 12.45 | 12.45 | 12.65 | 12.28 | 5.89M |
| June 19, 2025 | 12.57 | 12.31 | 12.31 | 12.7 | 12.25 | 5.37M |
| June 18, 2025 | 12.34 | 12.68 | 12.68 | 12.74 | 12.29 | 7.27M |
| June 17, 2025 | 12.42 | 12.4 | 12.4 | 12.54 | 12.31 | 3.07M |
| June 16, 2025 | 12.22 | 12.42 | 12.42 | 12.52 | 12.22 | 4.13M |
| June 13, 2025 | 12.49 | 12.32 | 12.32 | 12.52 | 12.26 | 4.65M |
| June 12, 2025 | 12.62 | 12.59 | 12.59 | 12.73 | 12.47 | 5.12M |
| June 11, 2025 | 12.55 | 12.7 | 12.7 | 12.76 | 12.45 | 7.96M |
| June 10, 2025 | 12.74 | 12.51 | 12.51 | 12.83 | 12.3 | 9.34M |
| June 09, 2025 | 12.83 | 12.83 | 12.83 | 13.12 | 12.68 | 13.8M |
| June 06, 2025 | 11.9 | 12.93 | 12.93 | 13.65 | 11.85 | 20.4M |
| June 05, 2025 | 11.69 | 11.88 | 11.88 | 11.94 | 11.58 | 3.68M |
| June 04, 2025 | 11.56 | 11.69 | 11.69 | 11.71 | 11.56 | 2.31M |
| June 03, 2025 | 11.51 | 11.56 | 11.56 | 11.71 | 11.41 | 3.29M |
| May 30, 2025 | 11.71 | 11.52 | 11.52 | 11.78 | 11.46 | 4.7M |
| May 29, 2025 | 11.58 | 11.78 | 11.78 | 11.78 | 11.53 | 3.15M |
| May 28, 2025 | 11.81 | 11.56 | 11.52 | 11.94 | 11.52 | 4.17M |
| May 27, 2025 | 11.94 | 11.81 | 11.77 | 11.94 | 11.72 | 2.82M |
| May 26, 2025 | 11.77 | 11.89 | 11.85 | 11.92 | 11.67 | 2.98M |