13.33
+0.3(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.13 | 13.03 | 13.03 | 13.32 | 12.95 | 13.81M |
| August 15, 2025 | 12.87 | 12.98 | 12.98 | 13.07 | 12.85 | 8.4M |
| August 14, 2025 | 13.15 | 12.88 | 12.88 | 13.26 | 12.87 | 10.99M |
| August 13, 2025 | 13.24 | 13.19 | 13.19 | 13.31 | 13.05 | 10.39M |
| August 12, 2025 | 13.38 | 13.24 | 13.24 | 13.51 | 13.23 | 13.22M |
| August 11, 2025 | 13.37 | 13.41 | 13.41 | 13.55 | 13.17 | 18.48M |
| August 08, 2025 | 13.15 | 13.17 | 13.17 | 13.29 | 12.85 | 17.23M |
| August 07, 2025 | 13.36 | 13.18 | 13.18 | 13.36 | 12.99 | 14.97M |
| August 06, 2025 | 13.46 | 13.27 | 13.27 | 13.51 | 13.23 | 18.19M |
| August 05, 2025 | 13.94 | 13.48 | 13.48 | 13.98 | 13.43 | 23.9M |
| August 04, 2025 | 14.18 | 13.88 | 13.88 | 14.28 | 13.63 | 35.92M |
| August 01, 2025 | 14.6 | 14.44 | 14.44 | 14.96 | 14.38 | 31.92M |
| July 31, 2025 | 14.23 | 14.43 | 14.43 | 14.65 | 13.9 | 40.2M |
| July 30, 2025 | 14.24 | 14.68 | 14.68 | 15 | 14.04 | 52.01M |
| July 29, 2025 | 14.37 | 14.31 | 14.31 | 14.99 | 13.73 | 49.41M |
| July 28, 2025 | 14.35 | 14.12 | 14.12 | 14.81 | 13.95 | 42.16M |
| July 25, 2025 | 15.09 | 14.4 | 14.4 | 15.5 | 14.4 | 52.88M |
| July 24, 2025 | 14.23 | 15.16 | 15.16 | 15.78 | 14.23 | 72.41M |
| July 23, 2025 | 16.27 | 14.52 | 14.52 | 16.45 | 14.52 | 82.19M |
| July 22, 2025 | 14.7 | 16.13 | 16.13 | 16.13 | 14.7 | 66.2M |
| July 21, 2025 | 14.3 | 14.66 | 14.66 | 15.13 | 13.85 | 85.37M |
| July 18, 2025 | 13.13 | 13.75 | 13.75 | 13.75 | 13.13 | 58.52M |
| July 17, 2025 | 11.6 | 12.52 | 12.5 | 12.52 | 11.6 | 36.43M |
| July 16, 2025 | 11.21 | 11.38 | 11.36 | 11.68 | 11 | 28.71M |
| July 15, 2025 | 10.89 | 11.5 | 11.48 | 11.73 | 10.79 | 30.76M |
| July 14, 2025 | 10.72 | 10.86 | 10.84 | 10.92 | 10.69 | 4.76M |
| July 11, 2025 | 10.8 | 10.72 | 10.7 | 10.8 | 10.65 | 3.53M |
| July 10, 2025 | 10.56 | 10.73 | 10.71 | 10.79 | 10.56 | 4.66M |
| July 09, 2025 | 10.61 | 10.58 | 10.56 | 10.7 | 10.57 | 3.68M |
| July 08, 2025 | 10.6 | 10.65 | 10.63 | 10.66 | 10.49 | 4.18M |
| July 07, 2025 | 10.45 | 10.49 | 10.47 | 10.53 | 10.43 | 2.13M |
| July 04, 2025 | 10.55 | 10.45 | 10.43 | 10.62 | 10.45 | 2.69M |
| July 03, 2025 | 10.62 | 10.58 | 10.58 | 10.64 | 10.5 | 3.76M |
| July 02, 2025 | 10.48 | 10.6 | 10.6 | 10.63 | 10.44 | 5.02M |
| July 01, 2025 | 10.53 | 10.47 | 10.47 | 10.53 | 10.39 | 3.55M |
| June 30, 2025 | 10.42 | 10.53 | 10.53 | 10.67 | 10.33 | 5.64M |
| June 27, 2025 | 10.35 | 10.4 | 10.4 | 10.71 | 10.29 | 5.77M |
| June 26, 2025 | 10.41 | 10.3 | 10.3 | 10.41 | 10.27 | 2.56M |
| June 25, 2025 | 10.35 | 10.36 | 10.36 | 10.38 | 10.25 | 3.31M |
| June 24, 2025 | 10.3 | 10.35 | 10.35 | 10.38 | 10.24 | 3.37M |
| June 23, 2025 | 10.02 | 10.32 | 10.32 | 10.39 | 9.91 | 5.23M |
| June 20, 2025 | 10.01 | 10.02 | 10.02 | 10.14 | 10.01 | 2.31M |
| June 19, 2025 | 10.12 | 10 | 10 | 10.16 | 9.98 | 3.36M |
| June 18, 2025 | 10.29 | 10.16 | 10.16 | 10.31 | 10.13 | 3.1M |
| June 17, 2025 | 10.1 | 10.31 | 10.31 | 10.39 | 10.1 | 5.35M |
| June 16, 2025 | 10.08 | 10.15 | 10.15 | 10.22 | 10.08 | 2.76M |
| June 13, 2025 | 10.18 | 10.13 | 10.13 | 10.27 | 10.08 | 5.04M |
| June 12, 2025 | 10.32 | 10.23 | 10.23 | 10.38 | 10.15 | 6.27M |
| June 11, 2025 | 10.33 | 10.38 | 10.38 | 10.42 | 10.32 | 2.54M |
| June 10, 2025 | 10.4 | 10.31 | 10.31 | 10.48 | 10.22 | 3.66M |
| June 09, 2025 | 10.45 | 10.39 | 10.39 | 10.45 | 10.35 | 2.84M |
| June 06, 2025 | 10.27 | 10.38 | 10.38 | 10.57 | 10.25 | 5.3M |
| June 05, 2025 | 10.34 | 10.26 | 10.26 | 10.37 | 10.24 | 2.67M |
| June 04, 2025 | 10.38 | 10.34 | 10.34 | 10.38 | 10.24 | 3.71M |
| June 03, 2025 | 10.18 | 10.37 | 10.37 | 10.57 | 10.15 | 4.37M |
| May 30, 2025 | 10.56 | 10.19 | 10.19 | 10.56 | 10.16 | 6.33M |
| May 29, 2025 | 10.46 | 10.55 | 10.55 | 10.58 | 10.34 | 5.25M |
| May 28, 2025 | 10.85 | 10.52 | 10.52 | 10.91 | 10.45 | 8.76M |
| May 27, 2025 | 10.68 | 10.92 | 10.92 | 11.09 | 10.61 | 12.35M |
| May 26, 2025 | 10.7 | 10.67 | 10.67 | 11.19 | 10.63 | 8.86M |
