13.56
-0.28(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 13.86 | 13.56 | 13.56 | 13.89 | 13.43 | 5.43M |
| August 21, 2025 | 13.82 | 13.84 | 13.84 | 14.09 | 13.69 | 5.36M |
| August 20, 2025 | 13.35 | 13.82 | 13.82 | 14.13 | 13.2 | 7.6M |
| August 19, 2025 | 13.27 | 13.29 | 13.29 | 13.32 | 13.1 | 3.5M |
| August 18, 2025 | 12.92 | 13.31 | 13.31 | 13.4 | 12.91 | 5.51M |
| August 15, 2025 | 12.81 | 12.9 | 12.9 | 13.07 | 12.81 | 3.54M |
| August 14, 2025 | 13.16 | 12.84 | 12.84 | 13.2 | 12.84 | 3.97M |
| August 13, 2025 | 13.34 | 13.14 | 13.14 | 13.4 | 13.1 | 3.93M |
| August 12, 2025 | 13.48 | 13.28 | 13.28 | 13.5 | 13.24 | 3.6M |
| August 11, 2025 | 13.28 | 13.49 | 13.49 | 13.49 | 13.2 | 4.25M |
| August 08, 2025 | 13.31 | 13.21 | 13.21 | 13.34 | 13.1 | 3.32M |
| August 07, 2025 | 13.38 | 13.28 | 13.28 | 13.38 | 13.14 | 4.06M |
| August 06, 2025 | 13.24 | 13.28 | 13.28 | 13.3 | 13.18 | 3.21M |
| August 05, 2025 | 13.14 | 13.23 | 13.23 | 13.28 | 13.04 | 4.2M |
| August 04, 2025 | 13.05 | 13.15 | 13.15 | 13.27 | 12.97 | 3.62M |
| August 01, 2025 | 13.12 | 13.14 | 13.14 | 13.37 | 13.12 | 3.94M |
| July 31, 2025 | 13.38 | 13.05 | 13.05 | 13.39 | 13.05 | 4.57M |
| July 30, 2025 | 13.3 | 13.4 | 13.4 | 13.58 | 13.07 | 8.72M |
| July 29, 2025 | 12.69 | 13.31 | 13.31 | 13.5 | 12.53 | 11.67M |
| July 28, 2025 | 12.67 | 12.68 | 12.68 | 12.71 | 12.59 | 2.32M |
| July 25, 2025 | 12.71 | 12.61 | 12.61 | 12.72 | 12.57 | 3.44M |
| July 24, 2025 | 12.72 | 12.73 | 12.73 | 12.76 | 12.66 | 3.12M |
| July 23, 2025 | 12.81 | 12.69 | 12.69 | 12.81 | 12.66 | 3.64M |
| July 22, 2025 | 12.74 | 12.82 | 12.82 | 12.98 | 12.6 | 7.02M |
| July 21, 2025 | 12.7 | 12.73 | 12.73 | 12.73 | 12.59 | 3.67M |
| July 18, 2025 | 12.72 | 12.59 | 12.59 | 12.72 | 12.57 | 2.72M |
| July 17, 2025 | 12.56 | 12.67 | 12.67 | 12.7 | 12.52 | 2.91M |
| July 16, 2025 | 12.46 | 12.56 | 12.56 | 12.63 | 12.44 | 3.28M |
| July 15, 2025 | 12.63 | 12.45 | 12.45 | 12.65 | 12.36 | 4.83M |
| July 14, 2025 | 12.8 | 12.65 | 12.65 | 12.81 | 12.62 | 4.72M |
| July 11, 2025 | 12.84 | 12.8 | 12.8 | 12.86 | 12.6 | 4.94M |
| July 10, 2025 | 12.84 | 12.87 | 12.87 | 12.89 | 12.72 | 2.96M |
| July 09, 2025 | 12.91 | 12.83 | 12.83 | 13 | 12.81 | 5.27M |
| July 08, 2025 | 12.87 | 12.95 | 12.95 | 13.05 | 12.85 | 6.27M |
| July 07, 2025 | 12.89 | 12.86 | 12.86 | 13.01 | 12.8 | 4.83M |
| July 04, 2025 | 13.35 | 12.9 | 12.9 | 13.37 | 12.83 | 10.26M |
| July 03, 2025 | 13.43 | 13.28 | 13.28 | 13.67 | 13.25 | 8.52M |
| July 02, 2025 | 13.16 | 13.45 | 13.45 | 13.51 | 13.02 | 13.73M |
| July 01, 2025 | 13.15 | 13.21 | 13.21 | 13.38 | 13.01 | 18.81M |
| June 30, 2025 | 13.71 | 13.18 | 13.18 | 14.16 | 13.18 | 22.24M |
| June 27, 2025 | 16.5 | 16.48 | 16.48 | 16.74 | 16.18 | 2.84M |
| June 26, 2025 | 16.8 | 16.36 | 16.36 | 16.99 | 16.29 | 3.97M |
| June 25, 2025 | 16.93 | 16.8 | 16.8 | 17.06 | 16.61 | 3.24M |
| June 24, 2025 | 16.6 | 16.9 | 16.9 | 17.09 | 16.57 | 3.46M |
| June 23, 2025 | 16.4 | 16.62 | 16.62 | 16.78 | 16.4 | 3.07M |
| June 20, 2025 | 16.85 | 16.55 | 16.55 | 17.08 | 16.4 | 3.61M |
| June 19, 2025 | 17.29 | 16.85 | 16.85 | 17.51 | 16.77 | 3.83M |
| June 18, 2025 | 17.23 | 17.28 | 17.28 | 17.49 | 16.7 | 3.91M |
| June 17, 2025 | 17.39 | 17.22 | 17.22 | 17.68 | 17.02 | 4.44M |
| June 16, 2025 | 17.29 | 17.4 | 17.4 | 17.56 | 17.13 | 4.86M |
| June 13, 2025 | 18 | 17.22 | 17.22 | 18.19 | 17.01 | 8.65M |
| June 12, 2025 | 19.01 | 18.15 | 18.15 | 19.19 | 17.82 | 9.83M |
| June 11, 2025 | 16.34 | 18.51 | 18.51 | 18.99 | 16.34 | 14.14M |
| June 10, 2025 | 16.82 | 16.26 | 16.26 | 17.3 | 16.2 | 6.78M |
| June 09, 2025 | 16.83 | 16.87 | 16.87 | 17.41 | 16.75 | 6.72M |
| June 06, 2025 | 16.6 | 16.81 | 16.81 | 17.5 | 16.32 | 8.52M |
| June 05, 2025 | 16.25 | 16.6 | 16.6 | 16.76 | 16.03 | 8.97M |
| June 04, 2025 | 15.56 | 16.2 | 16.2 | 16.38 | 15.45 | 8.31M |
| June 03, 2025 | 14.84 | 15.5 | 15.5 | 15.68 | 14.65 | 5.76M |
| May 30, 2025 | 15 | 14.84 | 14.84 | 15.19 | 14.72 | 3.41M |