13.44
+0.26(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.2 | 13.44 | 13.44 | 13.56 | 13.19 | 8.4M |
| August 15, 2025 | 13.1 | 13.18 | 13.18 | 13.24 | 12.99 | 5.19M |
| August 14, 2025 | 13.38 | 13.01 | 13.01 | 13.43 | 12.94 | 7.58M |
| August 13, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.33 | 5.9M |
| August 12, 2025 | 13.45 | 13.37 | 13.37 | 13.49 | 13.27 | 4.98M |
| August 11, 2025 | 13.21 | 13.45 | 13.45 | 13.54 | 13.2 | 7.03M |
| August 08, 2025 | 13.22 | 13.2 | 13.2 | 13.35 | 13.17 | 3.68M |
| August 07, 2025 | 13.32 | 13.26 | 13.26 | 13.35 | 13.2 | 4.99M |
| August 06, 2025 | 13.16 | 13.32 | 13.32 | 13.34 | 13.07 | 5.72M |
| August 05, 2025 | 13.12 | 13.18 | 13.18 | 13.24 | 13.1 | 4.53M |
| August 04, 2025 | 12.75 | 13.08 | 13.08 | 13.1 | 12.7 | 4.81M |
| August 01, 2025 | 12.77 | 12.82 | 12.82 | 12.88 | 12.74 | 4.07M |
| July 31, 2025 | 12.8 | 12.76 | 12.76 | 13.03 | 12.73 | 5.66M |
| July 30, 2025 | 13.09 | 12.92 | 12.92 | 13.14 | 12.78 | 7.48M |
| July 29, 2025 | 13.37 | 13.12 | 13.12 | 13.38 | 13.02 | 6.74M |
| July 28, 2025 | 13.21 | 13.31 | 13.31 | 13.5 | 13.15 | 8.6M |
| July 25, 2025 | 13.19 | 13.11 | 13.11 | 13.19 | 13.05 | 6.05M |
| July 24, 2025 | 13.01 | 13.16 | 13.16 | 13.19 | 12.98 | 5.94M |
| July 23, 2025 | 13.17 | 13.05 | 13.05 | 13.24 | 13.01 | 6.1M |
| July 22, 2025 | 13.32 | 13.23 | 13.23 | 13.34 | 13.17 | 6.91M |
| July 21, 2025 | 13.17 | 13.3 | 13.3 | 13.32 | 13.1 | 6.61M |
| July 18, 2025 | 13.25 | 13.17 | 13.17 | 13.41 | 13.1 | 10.56M |
| July 17, 2025 | 13.05 | 13.27 | 13.27 | 13.35 | 12.8 | 18.45M |
| July 16, 2025 | 13.68 | 13.75 | 13.75 | 13.86 | 13.6 | 3.54M |
| July 15, 2025 | 13.91 | 13.68 | 13.68 | 14.03 | 13.54 | 7.54M |
| July 14, 2025 | 13.96 | 13.96 | 13.96 | 14.1 | 13.91 | 5.37M |
| July 11, 2025 | 13.84 | 13.99 | 13.99 | 14.1 | 13.7 | 6.78M |
| July 10, 2025 | 13.79 | 13.9 | 13.9 | 13.96 | 13.77 | 4.72M |
| July 09, 2025 | 14.06 | 13.85 | 13.85 | 14.11 | 13.78 | 8.62M |
| July 08, 2025 | 13.97 | 14.05 | 14.05 | 14.13 | 13.92 | 7.99M |
| July 07, 2025 | 13.91 | 14.03 | 14.03 | 14.09 | 13.84 | 4.81M |
| July 04, 2025 | 14.4 | 13.98 | 13.98 | 14.43 | 13.9 | 11.58M |
| July 03, 2025 | 14.32 | 14.5 | 14.5 | 14.66 | 14.13 | 11.59M |
| July 02, 2025 | 14.55 | 14.32 | 14.32 | 14.71 | 14.16 | 10.39M |
| July 01, 2025 | 14.8 | 14.71 | 14.71 | 15.27 | 14.32 | 17.28M |
| June 30, 2025 | 14.8 | 14.86 | 14.86 | 14.94 | 14.58 | 13.57M |
| June 27, 2025 | 15.34 | 14.92 | 14.92 | 15.71 | 14.85 | 19.4M |
| June 26, 2025 | 15.31 | 15.13 | 15.13 | 15.89 | 15.08 | 27.46M |
| June 25, 2025 | 14.43 | 15.62 | 15.62 | 16.77 | 14.4 | 42.1M |
| June 24, 2025 | 13.96 | 14.68 | 14.68 | 14.77 | 13.8 | 26.75M |
| June 23, 2025 | 13.3 | 13.91 | 13.91 | 14 | 13.3 | 17.21M |
| June 20, 2025 | 13.02 | 13.41 | 13.41 | 14 | 13.02 | 16.02M |
| June 19, 2025 | 13.42 | 13.14 | 13.14 | 13.89 | 13.08 | 12.29M |
| June 18, 2025 | 13.51 | 13.5 | 13.5 | 13.57 | 12.97 | 11.09M |
| June 17, 2025 | 13.27 | 13.49 | 13.49 | 13.71 | 13.24 | 12.5M |
| June 16, 2025 | 13.31 | 13.26 | 13.26 | 13.43 | 13.15 | 6.98M |
| June 13, 2025 | 13.71 | 13.31 | 13.31 | 13.9 | 13.28 | 11.5M |
| June 12, 2025 | 13.7 | 13.76 | 13.76 | 13.86 | 13.43 | 12.47M |
| June 11, 2025 | 14.14 | 13.75 | 13.75 | 14.37 | 13.7 | 20.34M |
| June 10, 2025 | 12.95 | 14.14 | 14.14 | 14.77 | 12.9 | 31.53M |
| June 09, 2025 | 12.46 | 12.95 | 12.95 | 13.15 | 12.41 | 10.64M |
| June 06, 2025 | 12.41 | 12.46 | 12.46 | 12.6 | 12.3 | 4.89M |
| June 05, 2025 | 12.5 | 12.42 | 12.42 | 12.5 | 12.25 | 4.12M |
| June 04, 2025 | 12.39 | 12.51 | 12.51 | 12.75 | 12.22 | 5.56M |
| June 03, 2025 | 12.31 | 12.31 | 12.31 | 12.51 | 12.2 | 4.74M |
| May 30, 2025 | 12.65 | 12.39 | 12.39 | 12.73 | 12.37 | 5.77M |
| May 29, 2025 | 12.68 | 12.8 | 12.8 | 12.93 | 12.56 | 7.58M |
| May 28, 2025 | 12.6 | 12.75 | 12.75 | 13.52 | 12.54 | 10.91M |
| May 27, 2025 | 12.55 | 12.65 | 12.65 | 12.97 | 12.35 | 5.02M |
| May 26, 2025 | 12.39 | 12.58 | 12.58 | 12.62 | 12.31 | 3.2M |