13.02
+0.22(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.8 | 13.02 | 13.02 | 13.12 | 12.78 | 41.04M |
| August 15, 2025 | 12.52 | 12.8 | 12.8 | 12.85 | 12.36 | 37.65M |
| August 14, 2025 | 13.01 | 12.31 | 12.31 | 13.03 | 12.3 | 47.87M |
| August 13, 2025 | 12.95 | 13 | 13 | 13.16 | 12.62 | 44.09M |
| August 12, 2025 | 13.28 | 13.09 | 13.09 | 13.68 | 13.07 | 46.42M |
| August 11, 2025 | 13.1 | 13.41 | 13.41 | 13.73 | 12.83 | 60.81M |
| August 08, 2025 | 13.99 | 13.1 | 13.1 | 14.25 | 13.03 | 95.22M |
| August 07, 2025 | 13.2 | 15.04 | 15.04 | 15.99 | 13.2 | 122.66M |
| August 06, 2025 | 12.61 | 13.7 | 13.7 | 13.76 | 12.52 | 95.95M |
| August 05, 2025 | 13.14 | 12.76 | 12.76 | 13.27 | 12.67 | 101.13M |
| August 04, 2025 | 11.33 | 13.58 | 13.58 | 13.58 | 11.33 | 106.48M |
| August 01, 2025 | 11.15 | 11.32 | 11.32 | 11.45 | 10.65 | 66.06M |
| July 31, 2025 | 10.5 | 10.96 | 10.96 | 11.56 | 10.4 | 80.44M |
| July 30, 2025 | 10.56 | 10.22 | 10.22 | 10.57 | 10.05 | 34.97M |
| July 29, 2025 | 10.78 | 10.68 | 10.68 | 10.97 | 10.65 | 35.03M |
| July 28, 2025 | 10.89 | 10.71 | 10.71 | 10.89 | 10.55 | 32.57M |
| July 25, 2025 | 10.39 | 10.96 | 10.96 | 10.98 | 10.27 | 57.21M |
| July 24, 2025 | 10.25 | 10.43 | 10.43 | 10.55 | 10.15 | 28.35M |
| July 23, 2025 | 10.52 | 10.31 | 10.31 | 10.66 | 10.28 | 35.97M |
| July 22, 2025 | 10.75 | 10.47 | 10.47 | 11.01 | 10.44 | 48.11M |
| July 21, 2025 | 10.76 | 10.81 | 10.81 | 11.02 | 10.67 | 55.91M |
| July 18, 2025 | 11.96 | 11.15 | 11.15 | 12.19 | 10.97 | 105.43M |
| July 17, 2025 | 9.62 | 11.52 | 11.52 | 11.52 | 9.32 | 89.94M |
| July 16, 2025 | 9.21 | 9.6 | 9.6 | 10.26 | 9.18 | 45.18M |
| July 15, 2025 | 9.41 | 9.27 | 9.27 | 9.45 | 9.08 | 22.72M |
| July 14, 2025 | 9.52 | 9.41 | 9.41 | 9.54 | 9.22 | 23.17M |
| July 11, 2025 | 9.82 | 9.54 | 9.54 | 9.82 | 9.3 | 50.47M |
| July 10, 2025 | 9.05 | 9.98 | 9.98 | 10.49 | 8.98 | 63.84M |
| July 09, 2025 | 9.05 | 9.13 | 9.13 | 9.2 | 8.99 | 13.34M |
| July 08, 2025 | 9.01 | 9.05 | 9.05 | 9.12 | 8.94 | 9.4M |
| July 07, 2025 | 8.81 | 8.99 | 8.99 | 9.08 | 8.76 | 9.81M |
| July 04, 2025 | 8.9 | 8.81 | 8.81 | 8.97 | 8.72 | 8.96M |
| July 03, 2025 | 8.9 | 8.9 | 8.9 | 8.97 | 8.83 | 5.61M |
| July 02, 2025 | 8.96 | 8.9 | 8.9 | 9.04 | 8.79 | 7.35M |
| July 01, 2025 | 9.14 | 8.99 | 8.99 | 9.14 | 8.89 | 9.81M |
| June 30, 2025 | 8.96 | 9.13 | 9.13 | 9.15 | 8.96 | 12.82M |
| June 27, 2025 | 9.18 | 8.95 | 8.95 | 9.18 | 8.95 | 14.47M |
| June 26, 2025 | 8.92 | 9.16 | 9.16 | 9.21 | 8.88 | 19.41M |
| June 25, 2025 | 8.95 | 9.01 | 9.01 | 9.06 | 8.86 | 14.67M |
| June 24, 2025 | 8.76 | 9 | 9 | 9.14 | 8.73 | 18.3M |
| June 23, 2025 | 8.4 | 8.72 | 8.72 | 8.75 | 8.35 | 10.22M |
| June 20, 2025 | 8.56 | 8.49 | 8.49 | 8.74 | 8.47 | 11.99M |
| June 19, 2025 | 8.82 | 8.55 | 8.55 | 8.9 | 8.51 | 10.48M |
| June 18, 2025 | 8.7 | 8.8 | 8.8 | 8.83 | 8.65 | 11.17M |
| June 17, 2025 | 8.72 | 8.8 | 8.8 | 8.88 | 8.65 | 16.94M |
| June 16, 2025 | 8.33 | 8.79 | 8.79 | 9.17 | 8.33 | 23.49M |
| June 13, 2025 | 8.53 | 8.35 | 8.35 | 8.6 | 8.33 | 5.69M |
| June 12, 2025 | 8.51 | 8.58 | 8.58 | 8.62 | 8.45 | 5.28M |
| June 11, 2025 | 8.55 | 8.55 | 8.55 | 8.67 | 8.52 | 5.35M |
| June 10, 2025 | 8.73 | 8.56 | 8.56 | 8.76 | 8.44 | 9.09M |
| June 09, 2025 | 8.59 | 8.74 | 8.74 | 8.84 | 8.56 | 9.04M |
| June 06, 2025 | 8.54 | 8.56 | 8.54 | 8.64 | 8.5 | 6.33M |
| June 05, 2025 | 8.45 | 8.58 | 8.56 | 8.6 | 8.38 | 9.46M |
| June 04, 2025 | 8.41 | 8.41 | 8.39 | 8.47 | 8.37 | 4.22M |
| June 03, 2025 | 8.28 | 8.4 | 8.38 | 8.5 | 8.28 | 5.5M |
| May 30, 2025 | 8.6 | 8.35 | 8.33 | 8.63 | 8.33 | 7.48M |
| May 29, 2025 | 8.31 | 8.64 | 8.62 | 8.64 | 8.26 | 10.8M |
| May 28, 2025 | 8.33 | 8.31 | 8.29 | 8.47 | 8.28 | 6.44M |
| May 27, 2025 | 8.41 | 8.32 | 8.3 | 8.41 | 8.26 | 6.39M |
| May 26, 2025 | 8.15 | 8.42 | 8.4 | 8.42 | 8.15 | 7.8M |