13.36
+1.26(+10.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.51 | 13.36 | 13.36 | 13.6 | 12.28 | 32.87M |
| August 15, 2025 | 11.66 | 12.1 | 12.1 | 12.21 | 11.58 | 17.75M |
| August 14, 2025 | 11.85 | 11.43 | 11.43 | 11.9 | 11.41 | 9.91M |
| August 13, 2025 | 11.99 | 11.84 | 11.84 | 12.03 | 11.78 | 9.62M |
| August 12, 2025 | 11.9 | 11.92 | 11.92 | 12.09 | 11.82 | 7.91M |
| August 11, 2025 | 11.85 | 11.9 | 11.9 | 12.12 | 11.75 | 9.52M |
| August 08, 2025 | 11.95 | 11.8 | 11.8 | 11.97 | 11.63 | 11.14M |
| August 07, 2025 | 12.14 | 11.84 | 11.84 | 12.28 | 11.83 | 16.23M |
| August 06, 2025 | 12 | 12.14 | 12.14 | 12.25 | 11.9 | 17.08M |
| August 05, 2025 | 11.71 | 11.95 | 11.95 | 12.05 | 11.56 | 19.92M |
| August 04, 2025 | 11.33 | 11.74 | 11.74 | 11.75 | 11.18 | 19.75M |
| August 01, 2025 | 10.97 | 11.41 | 11.41 | 11.47 | 10.85 | 15.94M |
| July 31, 2025 | 11.06 | 10.94 | 10.94 | 11.18 | 10.9 | 6.27M |
| July 30, 2025 | 11.08 | 11.03 | 11.03 | 11.11 | 10.91 | 5.01M |
| July 29, 2025 | 11.17 | 11.08 | 11.08 | 11.21 | 10.98 | 4.99M |
| July 28, 2025 | 11.1 | 11.17 | 11.17 | 11.18 | 11.04 | 5.84M |
| July 25, 2025 | 10.93 | 11.09 | 11.09 | 11.1 | 10.88 | 6.9M |
| July 24, 2025 | 10.87 | 10.94 | 10.94 | 11 | 10.83 | 5.1M |
| July 23, 2025 | 10.99 | 10.88 | 10.88 | 11.01 | 10.83 | 4.23M |
| July 22, 2025 | 11.06 | 10.93 | 10.93 | 11.13 | 10.88 | 5.55M |
| July 21, 2025 | 10.96 | 11.09 | 11.09 | 11.14 | 10.9 | 6.1M |
| July 18, 2025 | 10.98 | 10.96 | 10.96 | 11.04 | 10.86 | 4.79M |
| July 17, 2025 | 10.89 | 10.95 | 10.95 | 11.07 | 10.75 | 5.3M |
| July 16, 2025 | 10.8 | 10.86 | 10.86 | 10.93 | 10.74 | 6.42M |
| July 15, 2025 | 10.91 | 10.75 | 10.75 | 10.98 | 10.57 | 7.86M |
| July 14, 2025 | 10.99 | 10.98 | 10.98 | 11.01 | 10.84 | 4.85M |
| July 11, 2025 | 11.02 | 10.97 | 10.97 | 11.04 | 10.85 | 5.82M |
| July 10, 2025 | 11.04 | 10.96 | 10.96 | 11.11 | 10.91 | 5.14M |
| July 09, 2025 | 11.06 | 11.07 | 11.07 | 11.15 | 11 | 5.49M |
| July 08, 2025 | 10.96 | 11.07 | 11.07 | 11.14 | 10.91 | 6.22M |
| July 07, 2025 | 10.82 | 10.99 | 10.99 | 11.02 | 10.81 | 5.51M |
| July 04, 2025 | 10.96 | 10.89 | 10.89 | 11.05 | 10.75 | 6.95M |
| July 03, 2025 | 10.96 | 10.97 | 10.97 | 11.2 | 10.88 | 6.7M |
| July 02, 2025 | 11.12 | 10.94 | 10.94 | 11.13 | 10.83 | 9.09M |
| July 01, 2025 | 11.25 | 11.09 | 11.09 | 11.33 | 10.96 | 10.19M |
| June 30, 2025 | 11.2 | 11.18 | 11.18 | 11.34 | 11.09 | 12.12M |
| June 27, 2025 | 11.05 | 11.09 | 11.09 | 11.38 | 11.03 | 17.77M |
| June 26, 2025 | 10.71 | 10.92 | 10.92 | 11.03 | 10.71 | 11.41M |
| June 25, 2025 | 10.64 | 10.76 | 10.76 | 10.78 | 10.57 | 8.85M |
| June 24, 2025 | 10.45 | 10.64 | 10.64 | 10.68 | 10.42 | 7.3M |
| June 23, 2025 | 10.13 | 10.46 | 10.46 | 10.5 | 10.12 | 7.26M |
| June 20, 2025 | 10.23 | 10.16 | 10.16 | 10.43 | 9.98 | 7.23M |
| June 19, 2025 | 10.49 | 10.23 | 10.23 | 10.51 | 10.22 | 5.78M |
| June 18, 2025 | 10.52 | 10.45 | 10.45 | 10.58 | 10.38 | 4.61M |
| June 17, 2025 | 10.61 | 10.53 | 10.53 | 10.68 | 10.45 | 6.27M |
| June 16, 2025 | 10.23 | 10.61 | 10.61 | 10.69 | 10.23 | 9.63M |
| June 13, 2025 | 10.47 | 10.31 | 10.31 | 10.56 | 10.23 | 9.14M |
| June 12, 2025 | 10.45 | 10.6 | 10.6 | 10.62 | 10.42 | 6.71M |
| June 11, 2025 | 10.53 | 10.53 | 10.53 | 10.64 | 10.4 | 5.97M |
| June 10, 2025 | 10.61 | 10.48 | 10.48 | 10.62 | 10.33 | 8.06M |
| June 09, 2025 | 10.56 | 10.6 | 10.6 | 10.69 | 10.5 | 6.12M |
| June 06, 2025 | 10.58 | 10.56 | 10.56 | 10.65 | 10.47 | 6.52M |
| June 05, 2025 | 10.35 | 10.61 | 10.61 | 10.65 | 10.21 | 10.1M |
| June 04, 2025 | 10.36 | 10.39 | 10.39 | 10.48 | 10.32 | 7.25M |
| June 03, 2025 | 10.33 | 10.36 | 10.36 | 10.52 | 10.31 | 8.09M |
| May 30, 2025 | 10.63 | 10.34 | 10.34 | 10.66 | 10.29 | 11.95M |
| May 29, 2025 | 10.49 | 10.7 | 10.7 | 10.72 | 10.45 | 11.87M |
| May 28, 2025 | 10.56 | 10.52 | 10.52 | 10.7 | 10.41 | 10.66M |
| May 27, 2025 | 10.74 | 10.71 | 10.46 | 10.92 | 10.68 | 10.94M |
| May 26, 2025 | 10.5 | 10.86 | 10.61 | 10.9 | 10.41 | 14.98M |