13.15
-0.11(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.51 | 13.15 | 13.15 | 13.74 | 13.04 | 28.01M |
| August 15, 2025 | 12.9 | 13.26 | 13.26 | 13.38 | 12.81 | 20.5M |
| August 14, 2025 | 13.43 | 12.89 | 12.89 | 13.43 | 12.88 | 28.94M |
| August 13, 2025 | 13.2 | 13.55 | 13.55 | 13.98 | 13.12 | 42.48M |
| August 12, 2025 | 13.49 | 13.11 | 13.11 | 13.5 | 12.7 | 32.8M |
| August 11, 2025 | 13.34 | 13.48 | 13.48 | 13.62 | 13.22 | 24.44M |
| August 08, 2025 | 13.26 | 13.28 | 13.28 | 13.52 | 13.1 | 24.68M |
| August 07, 2025 | 13.57 | 13.26 | 13.26 | 13.79 | 13.18 | 42.71M |
| August 06, 2025 | 13.12 | 13.89 | 13.89 | 14.64 | 13.11 | 68.97M |
| August 05, 2025 | 14.45 | 13.3 | 13.3 | 14.48 | 12.85 | 86.19M |
| August 04, 2025 | 12.97 | 14.15 | 14.15 | 14.26 | 12.67 | 85.04M |
| August 01, 2025 | 12.58 | 12.47 | 12.47 | 12.75 | 12.35 | 21.59M |
| July 31, 2025 | 11.9 | 12.53 | 12.53 | 12.75 | 11.88 | 39.6M |
| July 30, 2025 | 12.21 | 11.97 | 11.97 | 12.34 | 11.83 | 22.41M |
| July 29, 2025 | 11.88 | 12.2 | 12.2 | 12.27 | 11.87 | 32.32M |
| July 28, 2025 | 11.9 | 11.88 | 11.88 | 12.19 | 11.7 | 23.48M |
| July 25, 2025 | 11.95 | 11.96 | 11.96 | 12.1 | 11.77 | 11.95M |
| July 24, 2025 | 12.13 | 11.97 | 11.97 | 12.15 | 11.89 | 14.39M |
| July 23, 2025 | 12 | 12.25 | 12.25 | 12.38 | 11.82 | 18.15M |
| July 22, 2025 | 12.45 | 12.24 | 12.24 | 12.7 | 12.07 | 25.26M |
| July 21, 2025 | 11.68 | 12.22 | 12.22 | 12.28 | 11.52 | 25.06M |
| July 18, 2025 | 12.12 | 11.86 | 11.86 | 12.38 | 11.85 | 26.56M |
| July 17, 2025 | 11.68 | 11.92 | 11.92 | 11.95 | 11.45 | 20.11M |
| July 16, 2025 | 11.72 | 11.72 | 11.72 | 11.94 | 11.62 | 21.04M |
| July 15, 2025 | 11.42 | 11.7 | 11.7 | 12.29 | 11.41 | 31.23M |
| July 14, 2025 | 11.19 | 11.43 | 11.43 | 11.47 | 11.19 | 21.16M |
| July 11, 2025 | 11.42 | 11.27 | 11.27 | 11.52 | 11.13 | 37.28M |
| July 10, 2025 | 11.78 | 11.58 | 11.58 | 12.48 | 11.53 | 54.31M |
| July 09, 2025 | 11.56 | 11.35 | 11.35 | 11.72 | 11.2 | 38.08M |
| July 08, 2025 | 10.98 | 11.6 | 11.6 | 12.19 | 10.85 | 64.87M |
| July 07, 2025 | 11.29 | 11.03 | 11.03 | 11.47 | 10.63 | 35.61M |
| July 04, 2025 | 11.35 | 11.29 | 11.29 | 11.77 | 10.97 | 44.59M |
| July 03, 2025 | 10.9 | 11.19 | 11.19 | 11.51 | 10.82 | 33.02M |
| July 02, 2025 | 11.12 | 10.97 | 10.97 | 11.19 | 10.8 | 28.25M |
| July 01, 2025 | 10.61 | 11.24 | 11.24 | 11.66 | 10.5 | 54.17M |
| June 30, 2025 | 10.67 | 10.67 | 10.67 | 10.95 | 10.42 | 38.48M |
| June 27, 2025 | 10.21 | 10.2 | 10.2 | 10.45 | 10.01 | 29.03M |
| June 26, 2025 | 10.33 | 10.27 | 10.27 | 10.74 | 10.26 | 39.6M |
| June 25, 2025 | 10.14 | 10.23 | 10.23 | 10.45 | 9.95 | 26.33M |
| June 24, 2025 | 9.46 | 9.85 | 9.85 | 9.88 | 9.46 | 16.42M |
| June 23, 2025 | 9.01 | 9.47 | 9.47 | 9.47 | 9.01 | 8.51M |
| June 20, 2025 | 9.4 | 9.24 | 9.24 | 9.53 | 9.22 | 7.8M |
| June 19, 2025 | 9.55 | 9.36 | 9.36 | 9.72 | 9.34 | 11.82M |
| June 18, 2025 | 9.57 | 9.58 | 9.58 | 9.63 | 9.22 | 13.97M |
| June 17, 2025 | 9.59 | 9.57 | 9.57 | 9.69 | 9.48 | 8.13M |
| June 16, 2025 | 9.62 | 9.59 | 9.59 | 9.68 | 9.54 | 9.32M |
| June 13, 2025 | 10.12 | 9.63 | 9.63 | 10.17 | 9.4 | 25.88M |
| June 12, 2025 | 10.12 | 10.08 | 10.08 | 10.18 | 9.95 | 13.82M |
| June 11, 2025 | 10.27 | 10.19 | 10.19 | 10.43 | 10.16 | 13.94M |
| June 10, 2025 | 10.34 | 10.27 | 10.27 | 10.45 | 10.1 | 16.89M |
| June 09, 2025 | 10.21 | 10.34 | 10.34 | 10.7 | 10.21 | 17.63M |
| June 06, 2025 | 10.3 | 10.26 | 10.26 | 10.4 | 10.17 | 14.16M |
| June 05, 2025 | 10.2 | 10.23 | 10.23 | 10.32 | 10.06 | 18.62M |
| June 04, 2025 | 9.69 | 10.2 | 10.2 | 10.28 | 9.65 | 35.02M |
| June 03, 2025 | 9.37 | 9.69 | 9.69 | 9.75 | 9.32 | 15.96M |
| May 30, 2025 | 9.45 | 9.39 | 9.39 | 9.57 | 9.37 | 9.14M |
| May 29, 2025 | 9.36 | 9.47 | 9.47 | 9.55 | 9.32 | 10.87M |
| May 28, 2025 | 9.42 | 9.39 | 9.39 | 9.64 | 9.34 | 12.34M |
| May 27, 2025 | 9.3 | 9.43 | 9.43 | 9.51 | 9.22 | 14.05M |
| May 26, 2025 | 9.3 | 9.44 | 9.44 | 9.5 | 9.29 | 12.87M |