13.40
-0.02(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.5 | 13.42 | 13.42 | 13.6 | 13.27 | 8.46M |
| August 15, 2025 | 13.2 | 13.4 | 13.4 | 13.59 | 13.17 | 7.91M |
| August 14, 2025 | 13.1 | 13.22 | 13.22 | 13.68 | 13.05 | 13.2M |
| August 13, 2025 | 13.09 | 13.04 | 13.04 | 13.14 | 12.98 | 4.95M |
| August 12, 2025 | 13.4 | 13.08 | 13.08 | 13.44 | 12.97 | 7.51M |
| August 11, 2025 | 13.33 | 13.34 | 13.34 | 13.68 | 13.25 | 6.59M |
| August 08, 2025 | 13.17 | 13.18 | 13.18 | 13.26 | 13.04 | 3.98M |
| August 07, 2025 | 13.35 | 13.16 | 13.16 | 13.4 | 12.99 | 6.69M |
| August 06, 2025 | 13.52 | 13.34 | 13.34 | 13.58 | 13.32 | 7.85M |
| August 05, 2025 | 13.5 | 13.6 | 13.6 | 13.93 | 13.4 | 9.66M |
| August 04, 2025 | 13.25 | 13.55 | 13.55 | 13.66 | 13.25 | 7.22M |
| August 01, 2025 | 13.88 | 13.52 | 13.52 | 13.95 | 13.44 | 7.66M |
| July 31, 2025 | 13.75 | 13.92 | 13.92 | 14.19 | 13.55 | 9.85M |
| July 30, 2025 | 13.88 | 13.85 | 13.85 | 14.09 | 13.65 | 7.29M |
| July 29, 2025 | 13.87 | 13.8 | 13.8 | 14.37 | 13.73 | 12.72M |
| July 28, 2025 | 14 | 13.91 | 13.91 | 14.33 | 13.7 | 17.29M |
| July 25, 2025 | 13.18 | 13.73 | 13.73 | 14.05 | 12.87 | 16.86M |
| July 24, 2025 | 12.6 | 13.1 | 13.1 | 13.14 | 12.6 | 10.35M |
| July 23, 2025 | 13.44 | 12.72 | 12.72 | 13.44 | 12.72 | 11.55M |
| July 22, 2025 | 13.1 | 13.35 | 13.35 | 13.66 | 12.96 | 15.45M |
| July 21, 2025 | 12.86 | 13.23 | 13.23 | 13.26 | 12.77 | 14.8M |
| July 18, 2025 | 12.51 | 12.8 | 12.8 | 12.84 | 12.42 | 11.75M |
| July 17, 2025 | 12.47 | 12.52 | 12.52 | 12.67 | 12.33 | 8.63M |
| July 16, 2025 | 12.67 | 12.49 | 12.49 | 12.85 | 12.4 | 13.33M |
| July 15, 2025 | 13.11 | 12.63 | 12.63 | 13.18 | 12.29 | 34.37M |
| July 14, 2025 | 13.28 | 13.66 | 13.66 | 14.74 | 13.2 | 42.79M |
| July 11, 2025 | 12.74 | 13.4 | 13.4 | 13.5 | 12.38 | 15.71M |
| July 10, 2025 | 12.68 | 12.81 | 12.81 | 12.83 | 12.5 | 8.46M |
| July 09, 2025 | 12.8 | 12.68 | 12.68 | 12.97 | 12.54 | 10.2M |
| July 08, 2025 | 12.36 | 12.9 | 12.9 | 13.06 | 12.01 | 21.93M |
| July 07, 2025 | 12.06 | 12.4 | 12.4 | 12.44 | 11.9 | 13.8M |
| July 04, 2025 | 12.21 | 11.92 | 11.92 | 12.78 | 11.85 | 15.56M |
| July 03, 2025 | 12.3 | 12.09 | 12.09 | 12.46 | 12 | 10.61M |
| July 02, 2025 | 12.12 | 12.42 | 12.42 | 12.48 | 12.12 | 15.52M |
| July 01, 2025 | 11.62 | 12.37 | 12.37 | 12.6 | 11.5 | 32.51M |
| June 30, 2025 | 11.3 | 11.59 | 11.59 | 11.75 | 11.18 | 14.8M |
| June 27, 2025 | 11.37 | 11.25 | 11.25 | 11.37 | 11.17 | 8.55M |
| June 26, 2025 | 11.5 | 11.34 | 11.34 | 11.66 | 11.3 | 12.13M |
| June 25, 2025 | 11.43 | 11.6 | 11.6 | 11.76 | 11.37 | 18.9M |
| June 24, 2025 | 11.34 | 11.43 | 11.43 | 11.6 | 11.34 | 21.38M |
| June 23, 2025 | 10.33 | 11.54 | 11.54 | 11.54 | 10.25 | 22.05M |
| June 20, 2025 | 10.87 | 10.49 | 10.49 | 10.88 | 10.48 | 12.04M |
| June 19, 2025 | 11.12 | 10.96 | 10.96 | 11.38 | 10.86 | 15.67M |
| June 18, 2025 | 10.76 | 11.13 | 11.13 | 11.2 | 10.63 | 17.18M |
| June 17, 2025 | 10.6 | 10.78 | 10.78 | 11 | 10.55 | 10.26M |
| June 16, 2025 | 10.75 | 10.64 | 10.64 | 10.81 | 10.61 | 7.88M |
| June 13, 2025 | 10.6 | 10.71 | 10.71 | 10.79 | 10.52 | 8.32M |
| June 12, 2025 | 10.55 | 10.64 | 10.64 | 10.79 | 10.41 | 8.43M |
| June 11, 2025 | 10.61 | 10.64 | 10.59 | 10.73 | 10.6 | 7.6M |
| June 10, 2025 | 10.83 | 10.61 | 10.56 | 10.84 | 10.47 | 11.92M |
| June 09, 2025 | 10.52 | 10.86 | 10.81 | 10.93 | 10.51 | 17.14M |
| June 06, 2025 | 10.39 | 10.51 | 10.46 | 10.59 | 10.34 | 10.14M |
| June 05, 2025 | 10.4 | 10.4 | 10.35 | 10.51 | 10.35 | 7.66M |
| June 04, 2025 | 10.45 | 10.37 | 10.32 | 10.48 | 10.33 | 8.7M |
| June 03, 2025 | 10.33 | 10.42 | 10.37 | 10.42 | 10.25 | 9.69M |
| May 30, 2025 | 10.56 | 10.35 | 10.3 | 10.59 | 10.3 | 12M |
| May 29, 2025 | 10.66 | 10.52 | 10.47 | 10.72 | 10.47 | 15.59M |
| May 28, 2025 | 10.85 | 10.71 | 10.71 | 10.97 | 10.65 | 19.18M |
| May 27, 2025 | 10.64 | 10.93 | 10.93 | 11.24 | 10.41 | 30M |
| May 26, 2025 | 10.53 | 10.62 | 10.62 | 10.8 | 10.26 | 30.03M |