13.09
-0.28(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.48 | 13.37 | 13.37 | 13.6 | 13.16 | 107.74M |
| August 15, 2025 | 12.46 | 13.23 | 13.23 | 13.65 | 12.46 | 113.77M |
| August 14, 2025 | 12.49 | 12.42 | 12.42 | 12.77 | 12.39 | 47.12M |
| August 13, 2025 | 12.31 | 12.46 | 12.46 | 12.54 | 12.3 | 38.7M |
| August 12, 2025 | 12.35 | 12.29 | 12.29 | 12.35 | 12.19 | 32.31M |
| August 11, 2025 | 12.3 | 12.33 | 12.33 | 12.37 | 12.27 | 26.99M |
| August 08, 2025 | 12.28 | 12.3 | 12.3 | 12.38 | 12.26 | 25.05M |
| August 07, 2025 | 12.39 | 12.34 | 12.34 | 12.5 | 12.25 | 24.45M |
| August 06, 2025 | 12.33 | 12.38 | 12.38 | 12.45 | 12.31 | 27.35M |
| August 05, 2025 | 12.37 | 12.39 | 12.39 | 12.42 | 12.25 | 42.8M |
| August 04, 2025 | 12.29 | 12.3 | 12.3 | 12.46 | 12.25 | 34.72M |
| August 01, 2025 | 12.31 | 12.35 | 12.35 | 12.53 | 12.31 | 25.16M |
| July 31, 2025 | 12.63 | 12.39 | 12.39 | 12.7 | 12.31 | 35.71M |
| July 30, 2025 | 12.63 | 12.69 | 12.69 | 12.83 | 12.61 | 24.26M |
| July 29, 2025 | 12.87 | 12.68 | 12.68 | 12.92 | 12.53 | 39.71M |
| July 28, 2025 | 12.8 | 12.87 | 12.87 | 12.93 | 12.65 | 30.73M |
| July 25, 2025 | 13.03 | 12.83 | 12.83 | 13.06 | 12.8 | 34.35M |
| July 24, 2025 | 12.71 | 13.05 | 13.05 | 13.18 | 12.68 | 56.97M |
| July 23, 2025 | 12.85 | 12.73 | 12.73 | 12.88 | 12.66 | 39.66M |
| July 22, 2025 | 12.74 | 12.87 | 12.87 | 12.94 | 12.62 | 50.65M |
| July 21, 2025 | 12.58 | 12.81 | 12.81 | 12.89 | 12.42 | 49.97M |
| July 18, 2025 | 12.76 | 12.57 | 12.57 | 12.78 | 12.54 | 33.81M |
| July 17, 2025 | 12.4 | 12.76 | 12.76 | 12.8 | 12.32 | 50.39M |
| July 16, 2025 | 12.46 | 12.4 | 12.4 | 12.52 | 12.32 | 38.61M |
| July 15, 2025 | 12.23 | 12.26 | 12.26 | 12.44 | 12.21 | 35.07M |
| July 14, 2025 | 12.4 | 12.23 | 12.23 | 12.48 | 12.2 | 47.9M |
| July 11, 2025 | 12.3 | 12.17 | 12.17 | 12.33 | 12.16 | 42.29M |
| July 10, 2025 | 12.31 | 12.31 | 12.31 | 12.55 | 12.16 | 44.93M |
| July 09, 2025 | 12.5 | 12.27 | 12.27 | 12.54 | 12.22 | 48.78M |
| July 08, 2025 | 11.98 | 12.54 | 12.54 | 12.65 | 11.96 | 68.22M |
| July 07, 2025 | 12.05 | 12.04 | 12.04 | 12.28 | 12.02 | 31.28M |
| July 04, 2025 | 11.97 | 12.09 | 12.09 | 12.25 | 11.93 | 41.63M |
| July 03, 2025 | 11.9 | 11.92 | 11.92 | 12.01 | 11.83 | 30.71M |
| July 02, 2025 | 11.95 | 11.93 | 11.93 | 12.08 | 11.85 | 46.98M |
| July 01, 2025 | 11.35 | 11.88 | 11.88 | 11.95 | 11.33 | 64.74M |
| June 30, 2025 | 11.22 | 11.4 | 11.4 | 11.42 | 11.21 | 25.51M |
| June 27, 2025 | 11.26 | 11.22 | 11.22 | 11.29 | 11.21 | 11.98M |
| June 26, 2025 | 11.31 | 11.22 | 11.22 | 11.35 | 11.22 | 14.75M |
| June 25, 2025 | 11.18 | 11.3 | 11.3 | 11.36 | 11.14 | 26.21M |
| June 24, 2025 | 11.18 | 11.17 | 11.17 | 11.26 | 11.14 | 27.65M |
| June 23, 2025 | 11.08 | 11.18 | 11.18 | 11.21 | 11.02 | 17.86M |
| June 20, 2025 | 10.98 | 11.13 | 11.13 | 11.19 | 10.97 | 19.77M |
| June 19, 2025 | 11.05 | 11.01 | 11.01 | 11.21 | 10.95 | 23.97M |
| June 18, 2025 | 11.09 | 11.05 | 11.05 | 11.11 | 11.03 | 10.61M |
| June 17, 2025 | 11.13 | 11.09 | 11.09 | 11.19 | 11.06 | 14.19M |
| June 16, 2025 | 11.18 | 11.13 | 11.13 | 11.2 | 11.08 | 13.22M |
| June 13, 2025 | 11.19 | 11.19 | 11.19 | 11.22 | 11.1 | 21.88M |
| June 12, 2025 | 11.26 | 11.2 | 11.2 | 11.26 | 11.13 | 16.35M |
| June 11, 2025 | 11.04 | 11.22 | 11.22 | 11.28 | 11.04 | 34.81M |
| June 10, 2025 | 11.29 | 11.04 | 11.04 | 11.29 | 11.01 | 35.29M |
| June 09, 2025 | 11.37 | 11.24 | 11.24 | 11.39 | 11.21 | 30.69M |
| June 06, 2025 | 11.4 | 11.36 | 11.36 | 11.43 | 11.34 | 12M |
| June 05, 2025 | 11.43 | 11.36 | 11.36 | 11.47 | 11.33 | 14.69M |
| June 04, 2025 | 11.31 | 11.45 | 11.45 | 11.47 | 11.28 | 14.11M |
| June 03, 2025 | 11.27 | 11.32 | 11.32 | 11.48 | 11.2 | 29.62M |
| May 30, 2025 | 11.42 | 11.31 | 11.31 | 11.46 | 11.29 | 14.75M |
| May 29, 2025 | 11.37 | 11.43 | 11.43 | 11.47 | 11.36 | 11.37M |
| May 28, 2025 | 11.34 | 11.36 | 11.36 | 11.4 | 11.3 | 11.11M |
| May 27, 2025 | 11.55 | 11.33 | 11.33 | 11.6 | 11.32 | 17.8M |
| May 26, 2025 | 11.64 | 11.58 | 11.58 | 11.73 | 11.54 | 20.21M |
