14.92
+0.79(+5.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.39 | 14.92 | 14.92 | 15.2 | 14.39 | 21.2M |
| August 15, 2025 | 14.09 | 14.13 | 14.13 | 14.37 | 13.68 | 14.73M |
| August 14, 2025 | 14.76 | 14.18 | 14.18 | 15.32 | 14.12 | 16.6M |
| August 13, 2025 | 14.93 | 14.76 | 14.76 | 15.19 | 14.5 | 20.59M |
| August 12, 2025 | 13.63 | 14.94 | 14.94 | 15.88 | 13.4 | 30.09M |
| August 11, 2025 | 13.46 | 13.63 | 13.63 | 14.1 | 13.3 | 15.37M |
| August 08, 2025 | 12.5 | 13.5 | 13.5 | 14.07 | 12.37 | 24.96M |
| August 07, 2025 | 12.5 | 12.63 | 12.63 | 12.65 | 12.3 | 7.54M |
| August 06, 2025 | 12.64 | 12.51 | 12.51 | 12.82 | 12.45 | 6.12M |
| August 05, 2025 | 12.91 | 12.58 | 12.58 | 12.91 | 12.49 | 9.08M |
| August 04, 2025 | 12.65 | 12.89 | 12.89 | 12.95 | 12.21 | 13.31M |
| August 01, 2025 | 12.22 | 12.67 | 12.67 | 13.04 | 12.11 | 16.72M |
| July 31, 2025 | 12.48 | 12.22 | 12.22 | 12.79 | 12.16 | 12.86M |
| July 30, 2025 | 12.79 | 12.57 | 12.57 | 12.83 | 12.48 | 9.99M |
| July 29, 2025 | 13.2 | 12.68 | 12.68 | 13.2 | 12.44 | 12.54M |
| July 28, 2025 | 13.37 | 13.1 | 13.1 | 13.4 | 12.95 | 11.81M |
| July 25, 2025 | 13.65 | 13.45 | 13.45 | 14.29 | 13.4 | 13.33M |
| July 24, 2025 | 13.63 | 13.65 | 13.65 | 14 | 13.44 | 9M |
| July 23, 2025 | 14.12 | 13.64 | 13.64 | 14.12 | 13.39 | 11.33M |
| July 22, 2025 | 14.55 | 13.88 | 13.88 | 14.83 | 13.78 | 20.66M |
| July 21, 2025 | 15.24 | 14.51 | 14.51 | 15.9 | 14.4 | 28M |
| July 18, 2025 | 14.68 | 14.25 | 14.25 | 14.8 | 13.91 | 23.78M |
| July 17, 2025 | 14.8 | 14.68 | 14.68 | 15.99 | 14.36 | 38.54M |
| July 16, 2025 | 14.5 | 15 | 15 | 15.8 | 13.6 | 41.57M |
| July 15, 2025 | 11.45 | 13.82 | 13.82 | 13.82 | 11.45 | 15.09M |
| July 14, 2025 | 10.89 | 11.52 | 11.52 | 11.94 | 10.76 | 12.24M |
| July 11, 2025 | 10.39 | 10.82 | 10.82 | 10.89 | 10.31 | 6.23M |
| July 10, 2025 | 10.38 | 10.39 | 10.39 | 10.54 | 10.31 | 2.7M |
| July 09, 2025 | 10.39 | 10.38 | 10.38 | 10.59 | 10.33 | 2.99M |
| July 08, 2025 | 10.47 | 10.38 | 10.38 | 10.51 | 10.25 | 3.36M |
| July 07, 2025 | 10.29 | 10.35 | 10.35 | 10.37 | 10.14 | 3.03M |
| July 04, 2025 | 10.68 | 10.35 | 10.35 | 10.75 | 10.22 | 5.7M |
| July 03, 2025 | 10.66 | 10.66 | 10.66 | 10.75 | 10.53 | 2.75M |
| July 02, 2025 | 10.64 | 10.6 | 10.6 | 10.7 | 10.41 | 3.73M |
| July 01, 2025 | 10.65 | 10.6 | 10.6 | 10.8 | 10.46 | 4.19M |
| June 30, 2025 | 10.51 | 10.63 | 10.63 | 10.7 | 10.27 | 4.21M |
| June 27, 2025 | 10.35 | 10.37 | 10.37 | 10.41 | 10.16 | 4.27M |
| June 26, 2025 | 10.11 | 10.3 | 10.3 | 10.74 | 10.11 | 6.71M |
| June 25, 2025 | 10.08 | 10.12 | 10.12 | 10.25 | 9.86 | 4.7M |
| June 24, 2025 | 9.91 | 10.05 | 10.05 | 10.06 | 9.66 | 6.61M |
| June 23, 2025 | 9.74 | 10.09 | 10.09 | 10.2 | 9.74 | 5.73M |
| June 20, 2025 | 10.18 | 9.74 | 9.74 | 10.2 | 9.71 | 5.87M |
| June 19, 2025 | 9.77 | 10.18 | 10.18 | 10.38 | 9.63 | 11.26M |
| June 18, 2025 | 9.9 | 9.87 | 9.87 | 10.03 | 9.75 | 4.61M |
| June 17, 2025 | 9.99 | 9.82 | 9.82 | 10 | 9.67 | 6.88M |
| June 16, 2025 | 10.15 | 10 | 10 | 10.28 | 9.96 | 8.59M |
| June 13, 2025 | 10.96 | 10.31 | 10.31 | 11.28 | 10 | 12.08M |
| June 12, 2025 | 10.52 | 10.5 | 10.5 | 10.72 | 10.38 | 2.95M |
| June 11, 2025 | 10.92 | 10.52 | 10.52 | 10.92 | 10.45 | 4.24M |
| June 10, 2025 | 10.98 | 10.68 | 10.68 | 11.1 | 10.56 | 5.16M |
| June 09, 2025 | 10.58 | 10.92 | 10.92 | 11.29 | 10.46 | 8.51M |
| June 06, 2025 | 10.68 | 10.58 | 10.58 | 10.71 | 10.39 | 4.03M |
| June 05, 2025 | 10.37 | 10.68 | 10.68 | 10.78 | 10.37 | 7.2M |
| June 04, 2025 | 9.82 | 10.51 | 10.51 | 10.64 | 9.73 | 7.31M |
| June 03, 2025 | 9.67 | 9.72 | 9.72 | 9.82 | 9.54 | 3.13M |
| May 30, 2025 | 9.76 | 9.63 | 9.63 | 9.79 | 9.57 | 3.56M |
| May 29, 2025 | 9.76 | 9.78 | 9.78 | 9.87 | 9.67 | 4.04M |
| May 28, 2025 | 9.85 | 9.8 | 9.8 | 10.06 | 9.7 | 3.97M |
| May 27, 2025 | 9.88 | 9.85 | 9.85 | 9.99 | 9.7 | 3.46M |
| May 26, 2025 | 9.88 | 9.89 | 9.89 | 10.08 | 9.8 | 4.5M |