13.91
+0.1(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.96 | 13.91 | 13.91 | 14.14 | 13.87 | 8.12M |
| August 15, 2025 | 13.95 | 13.81 | 13.81 | 14.03 | 13.75 | 11.73M |
| August 14, 2025 | 15 | 14.01 | 14.01 | 15.52 | 13.96 | 16.91M |
| August 13, 2025 | 14.18 | 14.43 | 14.43 | 14.94 | 14.05 | 15.03M |
| August 12, 2025 | 14.1 | 13.91 | 13.91 | 14.1 | 13.86 | 2.45M |
| August 11, 2025 | 14.02 | 14.08 | 14.08 | 14.15 | 13.91 | 3.48M |
| August 08, 2025 | 13.91 | 13.95 | 13.95 | 13.97 | 13.72 | 2.66M |
| August 07, 2025 | 14 | 13.9 | 13.9 | 14.11 | 13.83 | 3.03M |
| August 06, 2025 | 13.96 | 13.91 | 13.91 | 14 | 13.8 | 2.71M |
| August 05, 2025 | 13.92 | 13.91 | 13.91 | 14.01 | 13.85 | 2.93M |
| August 04, 2025 | 13.76 | 13.89 | 13.89 | 13.92 | 13.57 | 2.95M |
| August 01, 2025 | 13.65 | 13.75 | 13.75 | 13.81 | 13.5 | 4.63M |
| July 31, 2025 | 13.92 | 13.46 | 13.46 | 13.95 | 13.44 | 4.28M |
| July 30, 2025 | 13.93 | 13.89 | 13.89 | 13.96 | 13.73 | 2.73M |
| July 29, 2025 | 14.03 | 13.93 | 13.93 | 14.03 | 13.8 | 2.99M |
| July 28, 2025 | 13.95 | 13.99 | 13.99 | 14.06 | 13.88 | 3.3M |
| July 25, 2025 | 13.78 | 13.96 | 13.96 | 14.02 | 13.73 | 3.52M |
| July 24, 2025 | 13.76 | 13.77 | 13.77 | 13.84 | 13.68 | 2.54M |
| July 23, 2025 | 13.76 | 13.68 | 13.68 | 13.86 | 13.67 | 2.65M |
| July 22, 2025 | 13.85 | 13.76 | 13.76 | 13.92 | 13.67 | 3.28M |
| July 21, 2025 | 13.67 | 13.92 | 13.92 | 13.95 | 13.64 | 3.77M |
| July 18, 2025 | 13.76 | 13.66 | 13.66 | 13.8 | 13.6 | 2.08M |
| July 17, 2025 | 13.6 | 13.7 | 13.7 | 13.74 | 13.5 | 2.55M |
| July 16, 2025 | 13.51 | 13.61 | 13.61 | 13.64 | 13.43 | 2.82M |
| July 15, 2025 | 13.67 | 13.49 | 13.49 | 13.7 | 13.31 | 3.46M |
| July 14, 2025 | 13.58 | 13.68 | 13.68 | 13.78 | 13.46 | 3.4M |
| July 11, 2025 | 13.75 | 13.53 | 13.53 | 13.88 | 13.53 | 4.47M |
| July 10, 2025 | 13.57 | 13.77 | 13.77 | 13.94 | 13.46 | 5.27M |
| July 09, 2025 | 13.55 | 13.6 | 13.6 | 13.75 | 13.44 | 4.7M |
| July 08, 2025 | 13.32 | 13.59 | 13.59 | 13.75 | 13.21 | 5.1M |
| July 07, 2025 | 13.02 | 13.26 | 13.26 | 13.27 | 13 | 2.95M |
| July 04, 2025 | 13.28 | 13.02 | 13.02 | 13.28 | 13 | 2.43M |
| July 03, 2025 | 13.13 | 13.24 | 13.24 | 13.32 | 13.08 | 2.63M |
| July 02, 2025 | 13.09 | 13.18 | 13.18 | 13.18 | 12.95 | 2.56M |
| July 01, 2025 | 13.19 | 13.06 | 13.06 | 13.23 | 12.93 | 3.18M |
| June 30, 2025 | 12.99 | 13.17 | 13.17 | 13.18 | 12.98 | 3M |
| June 27, 2025 | 13.05 | 12.99 | 12.99 | 13.2 | 12.92 | 3.41M |
| June 26, 2025 | 13.16 | 13.06 | 13.06 | 13.2 | 13 | 3.52M |
| June 25, 2025 | 13.03 | 13.13 | 13.13 | 13.14 | 12.91 | 3.51M |
| June 24, 2025 | 12.71 | 13.03 | 13.03 | 13.06 | 12.52 | 4.48M |
| June 23, 2025 | 12.2 | 12.62 | 12.62 | 12.7 | 12.11 | 4.38M |
| June 20, 2025 | 12.2 | 12.2 | 12.2 | 12.41 | 12.18 | 2.02M |
| June 19, 2025 | 12.5 | 12.25 | 12.25 | 12.55 | 12.15 | 3.33M |
| June 18, 2025 | 12.68 | 12.49 | 12.49 | 12.72 | 12.38 | 2.41M |
| June 17, 2025 | 12.69 | 12.71 | 12.71 | 12.79 | 12.57 | 2.62M |
| June 16, 2025 | 12.54 | 12.69 | 12.69 | 12.8 | 12.3 | 3.93M |
| June 13, 2025 | 12.89 | 12.49 | 12.49 | 12.93 | 12.48 | 4.09M |
| June 12, 2025 | 12.93 | 12.96 | 12.96 | 13.02 | 12.79 | 2.79M |
| June 11, 2025 | 12.85 | 12.92 | 12.92 | 13.08 | 12.85 | 2.85M |
| June 10, 2025 | 13.14 | 12.88 | 12.88 | 13.17 | 12.71 | 3.49M |
| June 09, 2025 | 12.85 | 13.11 | 13.11 | 13.18 | 12.84 | 3.27M |
| June 06, 2025 | 12.92 | 12.85 | 12.85 | 12.95 | 12.69 | 3.63M |
| June 05, 2025 | 13.05 | 12.85 | 12.85 | 13.05 | 12.81 | 3.89M |
| June 04, 2025 | 12.81 | 13.1 | 13.1 | 13.15 | 12.81 | 4.74M |
| June 03, 2025 | 12.5 | 12.81 | 12.81 | 12.99 | 12.45 | 5.96M |
| May 30, 2025 | 12.81 | 12.54 | 12.54 | 12.82 | 12.5 | 3.43M |
| May 29, 2025 | 12.47 | 12.75 | 12.75 | 12.77 | 12.41 | 4.26M |
| May 28, 2025 | 12.65 | 12.47 | 12.47 | 12.69 | 12.3 | 6.91M |
| May 27, 2025 | 13.37 | 13.48 | 12.58 | 13.48 | 13.25 | 5.89M |
| May 26, 2025 | 13.06 | 13.31 | 12.42 | 13.32 | 13.04 | 4.43M |