13.34
-0.37(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 12.88 | 13.34 | 13.34 | 13.45 | 12.71 | 54.63M |
| August 21, 2025 | 14.5 | 13.71 | 13.71 | 15.22 | 13.14 | 86.53M |
| August 20, 2025 | 11.14 | 13.37 | 13.37 | 13.37 | 10.99 | 47.24M |
| August 19, 2025 | 10.92 | 11.14 | 11.14 | 11.23 | 10.77 | 8.59M |
| August 18, 2025 | 10.93 | 10.89 | 10.89 | 11.04 | 10.86 | 6.57M |
| August 15, 2025 | 10.72 | 10.88 | 10.88 | 10.92 | 10.7 | 5.23M |
| August 14, 2025 | 11.05 | 10.72 | 10.72 | 11.06 | 10.7 | 8.08M |
| August 13, 2025 | 11.11 | 11.02 | 11.02 | 11.11 | 10.92 | 6.91M |
| August 12, 2025 | 11.27 | 11.06 | 11.06 | 11.27 | 10.99 | 7.18M |
| August 11, 2025 | 11.08 | 11.17 | 11.17 | 11.28 | 11 | 8.46M |
| August 08, 2025 | 11.2 | 11.06 | 11.06 | 11.2 | 10.94 | 8.5M |
| August 07, 2025 | 11.14 | 11.14 | 11.14 | 11.43 | 11.09 | 12.77M |
| August 06, 2025 | 11.21 | 11.14 | 11.14 | 11.29 | 10.92 | 13.3M |
| August 05, 2025 | 11.03 | 11.09 | 11.09 | 11.27 | 10.89 | 19.13M |
| August 04, 2025 | 10.35 | 10.91 | 10.91 | 11.68 | 10.3 | 22.93M |
| August 01, 2025 | 10.25 | 10.36 | 10.36 | 10.44 | 10 | 6.01M |
| July 31, 2025 | 10.37 | 10.27 | 10.27 | 10.56 | 10.19 | 7.18M |
| July 30, 2025 | 10.5 | 10.32 | 10.32 | 10.6 | 10.27 | 8.07M |
| July 29, 2025 | 10.66 | 10.51 | 10.51 | 11.11 | 10.4 | 12.73M |
| July 28, 2025 | 10.23 | 10.66 | 10.66 | 10.83 | 10.2 | 14.76M |
| July 25, 2025 | 10.02 | 10.18 | 10.18 | 10.26 | 9.92 | 6.06M |
| July 24, 2025 | 9.98 | 9.99 | 9.99 | 10.05 | 9.89 | 4M |
| July 23, 2025 | 10.02 | 9.95 | 9.95 | 10.17 | 9.88 | 4.66M |
| July 22, 2025 | 10.21 | 10.07 | 10.07 | 10.29 | 10 | 5.05M |
| July 21, 2025 | 10 | 10.2 | 10.2 | 10.24 | 9.91 | 6.22M |
| July 18, 2025 | 10.12 | 9.94 | 9.94 | 10.13 | 9.84 | 4.86M |
| July 17, 2025 | 9.83 | 10.03 | 10.03 | 10.07 | 9.8 | 5.37M |
| July 16, 2025 | 9.89 | 9.83 | 9.83 | 9.98 | 9.77 | 3.35M |
| July 15, 2025 | 10.04 | 9.88 | 9.88 | 10.07 | 9.75 | 4.11M |
| July 14, 2025 | 9.9 | 10.04 | 10.04 | 10.06 | 9.89 | 3.91M |
| July 11, 2025 | 9.98 | 9.89 | 9.89 | 9.98 | 9.81 | 3.7M |
| July 10, 2025 | 10 | 9.92 | 9.92 | 10.03 | 9.82 | 4.32M |
| July 09, 2025 | 10.04 | 9.96 | 9.96 | 10.09 | 9.91 | 4.32M |
| July 08, 2025 | 10.03 | 10.05 | 10.05 | 10.13 | 9.9 | 5.89M |
| July 07, 2025 | 9.9 | 9.93 | 9.93 | 10.04 | 9.84 | 4.51M |
| July 04, 2025 | 10.08 | 10 | 10 | 10.12 | 9.88 | 5.94M |
| July 03, 2025 | 9.88 | 10.16 | 10.16 | 10.19 | 9.86 | 8.58M |
| July 02, 2025 | 9.9 | 9.94 | 9.94 | 10 | 9.64 | 6.63M |
| July 01, 2025 | 9.96 | 9.93 | 9.93 | 10.04 | 9.78 | 6.57M |
| June 30, 2025 | 9.9 | 9.99 | 9.99 | 10.09 | 9.82 | 8.49M |
| June 27, 2025 | 9.74 | 9.74 | 9.74 | 9.86 | 9.65 | 7.7M |
| June 26, 2025 | 9.48 | 9.68 | 9.68 | 9.88 | 9.48 | 9.81M |
| June 25, 2025 | 9.58 | 9.47 | 9.47 | 9.58 | 9.36 | 5.77M |
| June 24, 2025 | 9.38 | 9.52 | 9.52 | 9.53 | 9.34 | 5.53M |
| June 23, 2025 | 9.14 | 9.38 | 9.38 | 9.38 | 9.13 | 5.58M |
| June 20, 2025 | 9.39 | 9.25 | 9.25 | 9.45 | 9.21 | 5.18M |
| June 19, 2025 | 9.38 | 9.26 | 9.26 | 9.49 | 9.2 | 6.98M |
| June 18, 2025 | 9.13 | 9.41 | 9.41 | 9.51 | 9.04 | 7.54M |
| June 17, 2025 | 9.17 | 9.17 | 9.17 | 9.28 | 9.08 | 3.79M |
| June 16, 2025 | 8.86 | 9.11 | 9.11 | 9.22 | 8.8 | 4.38M |
| June 13, 2025 | 9.11 | 8.94 | 8.94 | 9.19 | 8.88 | 4.17M |
| June 12, 2025 | 9.12 | 9.15 | 9.15 | 9.24 | 9.04 | 2.87M |
| June 11, 2025 | 9.14 | 9.12 | 9.12 | 9.29 | 9.09 | 3.29M |
| June 10, 2025 | 9.32 | 9.14 | 9.14 | 9.32 | 9.02 | 5.1M |
| June 09, 2025 | 9.31 | 9.21 | 9.21 | 9.33 | 9.15 | 3.86M |
| June 06, 2025 | 9.17 | 9.23 | 9.23 | 9.25 | 9.09 | 4.69M |
| June 05, 2025 | 8.94 | 9.16 | 9.16 | 9.2 | 8.89 | 4.88M |
| June 04, 2025 | 8.82 | 9 | 9 | 9.03 | 8.77 | 4.89M |
| June 03, 2025 | 8.64 | 8.73 | 8.73 | 8.87 | 8.64 | 4.06M |
| May 30, 2025 | 8.85 | 8.68 | 8.68 | 8.91 | 8.6 | 4.89M |