13.53
-0.18(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.87 | 13.71 | 13.71 | 13.94 | 13.29 | 109.91M |
| September 04, 2025 | 13.84 | 13.87 | 13.87 | 14.28 | 13.66 | 113.62M |
| September 03, 2025 | 14.08 | 13.95 | 13.95 | 14.16 | 13.79 | 87.78M |
| September 02, 2025 | 14.53 | 14.03 | 14.03 | 14.57 | 13.95 | 97.43M |
| September 01, 2025 | 14.4 | 14.53 | 14.53 | 14.67 | 14.34 | 88.57M |
| August 29, 2025 | 14.5 | 14.49 | 14.49 | 14.96 | 14.38 | 134.37M |
| August 28, 2025 | 14.41 | 14.45 | 14.45 | 14.56 | 13.84 | 170.8M |
| August 27, 2025 | 15.19 | 14.57 | 14.57 | 15.2 | 14.57 | 160.64M |
| August 26, 2025 | 15.38 | 15.18 | 15.18 | 15.48 | 15.16 | 118.64M |
| August 25, 2025 | 15.41 | 15.41 | 15.41 | 15.72 | 15.28 | 139.74M |
| August 22, 2025 | 15.24 | 15.51 | 15.51 | 15.62 | 15.17 | 130.7M |
| August 21, 2025 | 16.6 | 15.57 | 15.57 | 16.6 | 15.42 | 218.48M |
| August 20, 2025 | 16.39 | 16.09 | 16.09 | 16.75 | 15.85 | 192.4M |
| August 19, 2025 | 16.77 | 16.59 | 16.59 | 17.5 | 16.55 | 275.8M |
| August 18, 2025 | 16.2 | 17.04 | 17.04 | 17.47 | 15.98 | 313.22M |
| August 15, 2025 | 16 | 16.02 | 16.02 | 16.37 | 14.81 | 274.6M |
| August 14, 2025 | 15.97 | 16.41 | 16.41 | 17.1 | 15.87 | 356.93M |
| August 13, 2025 | 15.89 | 16.03 | 16.03 | 16.29 | 15.84 | 196.95M |
| August 12, 2025 | 16.37 | 15.79 | 15.79 | 16.52 | 15.76 | 240.54M |
| August 11, 2025 | 16.4 | 16.52 | 16.52 | 16.8 | 16.11 | 313.77M |
| August 08, 2025 | 15.07 | 16.37 | 16.37 | 16.76 | 15.05 | 387.68M |
| August 07, 2025 | 15.01 | 15.24 | 15.24 | 15.88 | 14.89 | 291.9M |
| August 06, 2025 | 16.86 | 15.82 | 15.82 | 16.87 | 15.82 | 298.68M |
| August 05, 2025 | 17.09 | 17.58 | 17.58 | 18.35 | 16.73 | 407.66M |
| August 04, 2025 | 18.6 | 17.47 | 17.47 | 19.29 | 17.45 | 378.02M |
| August 01, 2025 | 18.41 | 18.2 | 18.2 | 18.86 | 18 | 332.95M |
| July 31, 2025 | 17.86 | 19.15 | 19.15 | 19.5 | 17.5 | 444.04M |
| July 30, 2025 | 17.02 | 17.91 | 17.91 | 18.86 | 17 | 527.24M |
| July 29, 2025 | 15.4 | 17.23 | 17.23 | 17.23 | 15.02 | 504.4M |
| July 28, 2025 | 14.77 | 15.66 | 15.66 | 15.73 | 14.67 | 472.13M |
| July 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 14.99 | 608.31M |
| July 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 99.61M |
| July 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3.77M |
| July 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 6.95M |
| July 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 9.93M |
| July 18, 2025 | 9.66 | 9.58 | 9.58 | 9.83 | 9.37 | 104.29M |
| July 17, 2025 | 9.1 | 9.65 | 9.65 | 9.78 | 8.98 | 167.42M |
| July 16, 2025 | 9.3 | 8.98 | 8.98 | 9.53 | 8.66 | 132.66M |
| July 15, 2025 | 9.17 | 9.22 | 9.22 | 9.45 | 9.06 | 81.21M |
| July 14, 2025 | 9.22 | 9.2 | 9.2 | 9.57 | 8.97 | 113.54M |
| July 11, 2025 | 8.8 | 9.1 | 9.1 | 9.13 | 8.7 | 91.66M |
| July 10, 2025 | 8.46 | 8.8 | 8.8 | 8.86 | 8.43 | 92.68M |
| July 09, 2025 | 8.66 | 8.48 | 8.48 | 8.88 | 8.4 | 70.5M |
| July 08, 2025 | 8.65 | 8.67 | 8.67 | 8.75 | 8.63 | 46.53M |
| July 07, 2025 | 8.4 | 8.72 | 8.72 | 8.85 | 8.36 | 92.06M |
| July 04, 2025 | 8.41 | 8.38 | 8.38 | 8.67 | 8.33 | 51.34M |
| July 03, 2025 | 8.52 | 8.42 | 8.42 | 8.59 | 8.32 | 36.94M |
| July 02, 2025 | 8.54 | 8.49 | 8.49 | 8.64 | 8.43 | 51.32M |
| July 01, 2025 | 8.57 | 8.48 | 8.48 | 8.61 | 8.39 | 44.96M |
| June 30, 2025 | 8.43 | 8.56 | 8.56 | 8.58 | 7.94 | 97.85M |
| June 27, 2025 | 8.72 | 8.71 | 8.71 | 8.96 | 8.67 | 74.32M |
| June 26, 2025 | 8.7 | 8.59 | 8.59 | 9.06 | 8.56 | 100.73M |
| June 25, 2025 | 8.68 | 8.74 | 8.74 | 8.78 | 8.51 | 67.82M |
| June 24, 2025 | 8.46 | 8.7 | 8.7 | 8.74 | 8.43 | 79.38M |
| June 23, 2025 | 8.13 | 8.49 | 8.49 | 8.65 | 8.13 | 96.61M |
| June 20, 2025 | 7.83 | 8.07 | 8.07 | 8.26 | 7.83 | 96.52M |
| June 19, 2025 | 7.63 | 7.73 | 7.73 | 7.97 | 7.63 | 71.35M |
| June 18, 2025 | 8.68 | 7.82 | 7.82 | 8.68 | 7.82 | 151.09M |
| June 17, 2025 | 8.67 | 8.69 | 8.69 | 8.89 | 8.6 | 115.57M |
| June 16, 2025 | 8.26 | 8.67 | 8.67 | 8.75 | 8.24 | 146.64M |