15.43
+1.28(+9.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.11 | 14.15 | 14.15 | 14.15 | 14.03 | 40.51M |
| August 15, 2025 | 12.5 | 12.86 | 12.86 | 12.87 | 12.44 | 29.08M |
| August 14, 2025 | 12.8 | 12.53 | 12.53 | 12.9 | 12.39 | 29.52M |
| August 13, 2025 | 12.6 | 12.84 | 12.84 | 12.94 | 12.52 | 38.43M |
| August 12, 2025 | 12.58 | 12.62 | 12.62 | 12.68 | 12.46 | 21.43M |
| August 11, 2025 | 12.49 | 12.57 | 12.57 | 12.8 | 12.49 | 27.4M |
| August 08, 2025 | 12.62 | 12.49 | 12.49 | 12.68 | 12.4 | 22.37M |
| August 07, 2025 | 13.05 | 12.59 | 12.59 | 13.06 | 12.56 | 41.51M |
| August 06, 2025 | 12.42 | 13.04 | 13.04 | 13.15 | 12.38 | 53.23M |
| August 05, 2025 | 12.41 | 12.42 | 12.42 | 12.52 | 12.32 | 29.01M |
| August 04, 2025 | 11.99 | 12.39 | 12.39 | 12.49 | 11.92 | 41.07M |
| August 01, 2025 | 11.66 | 12.01 | 12.01 | 12.37 | 11.65 | 60.89M |
| July 31, 2025 | 11.73 | 11.66 | 11.66 | 11.97 | 11.61 | 21.85M |
| July 30, 2025 | 12.08 | 11.76 | 11.76 | 12.08 | 11.66 | 26.2M |
| July 29, 2025 | 12.08 | 12.06 | 12.06 | 12.13 | 11.83 | 25.56M |
| July 28, 2025 | 12.09 | 12.08 | 12.08 | 12.16 | 12.03 | 18.82M |
| July 25, 2025 | 12.33 | 12.07 | 12.07 | 12.33 | 12 | 25.38M |
| July 24, 2025 | 11.98 | 12.25 | 12.25 | 12.52 | 11.88 | 45.19M |
| July 23, 2025 | 12.01 | 11.95 | 11.95 | 12.28 | 11.91 | 23.86M |
| July 22, 2025 | 12.05 | 12 | 12 | 12.13 | 11.93 | 19.88M |
| July 21, 2025 | 12.12 | 12.05 | 12.05 | 12.35 | 12 | 29.36M |
| July 18, 2025 | 12.3 | 12.08 | 12.08 | 12.35 | 12.02 | 19.16M |
| July 17, 2025 | 11.97 | 12.26 | 12.26 | 12.42 | 11.8 | 39.65M |
| July 16, 2025 | 11.65 | 11.96 | 11.96 | 12.1 | 11.58 | 37.88M |
| July 15, 2025 | 11.68 | 11.63 | 11.63 | 11.74 | 11.44 | 17.41M |
| July 14, 2025 | 11.51 | 11.61 | 11.61 | 11.85 | 11.44 | 21.92M |
| July 11, 2025 | 11.4 | 11.53 | 11.53 | 11.63 | 11.36 | 13.35M |
| July 10, 2025 | 11.51 | 11.4 | 11.4 | 11.6 | 11.32 | 18.02M |
| July 09, 2025 | 11.74 | 11.64 | 11.64 | 11.84 | 11.6 | 20M |
| July 08, 2025 | 11.29 | 11.72 | 11.72 | 11.76 | 11.22 | 24.81M |
| July 07, 2025 | 11.39 | 11.32 | 11.32 | 11.4 | 11.21 | 13.25M |
| July 04, 2025 | 11.66 | 11.38 | 11.38 | 11.66 | 11.28 | 26.46M |
| July 03, 2025 | 11.58 | 11.66 | 11.66 | 11.88 | 11.53 | 14.34M |
| July 02, 2025 | 12 | 11.62 | 11.62 | 12 | 11.56 | 21.26M |
| July 01, 2025 | 12.23 | 11.99 | 11.99 | 12.23 | 11.86 | 27.19M |
| June 30, 2025 | 11.9 | 12.17 | 12.17 | 12.26 | 11.77 | 30.73M |
| June 27, 2025 | 12.08 | 11.84 | 11.84 | 12.27 | 11.8 | 33.04M |
| June 26, 2025 | 12.13 | 11.83 | 11.83 | 12.18 | 11.8 | 33.42M |
| June 25, 2025 | 11.55 | 12.01 | 12.01 | 12.09 | 11.5 | 38.4M |
| June 24, 2025 | 11.15 | 11.55 | 11.55 | 11.55 | 11.15 | 36.84M |
| June 23, 2025 | 10.63 | 11.12 | 11.12 | 11.14 | 10.63 | 21.02M |
| June 20, 2025 | 14.87 | 14.41 | 14.11 | 14.87 | 14.37 | 24.69M |
| June 19, 2025 | 15.08 | 14.94 | 14.63 | 15.37 | 14.83 | 31.08M |
| June 18, 2025 | 15 | 15.08 | 14.77 | 15.38 | 14.73 | 33.52M |
| June 17, 2025 | 14.55 | 14.93 | 14.62 | 14.99 | 14.48 | 32.06M |
| June 16, 2025 | 14.4 | 14.4 | 14.1 | 14.51 | 14.21 | 14.51M |
| June 13, 2025 | 14.67 | 14.35 | 14.05 | 14.8 | 14.32 | 19.87M |
| June 12, 2025 | 14.65 | 14.81 | 14.5 | 14.86 | 14.51 | 14.27M |
| June 11, 2025 | 14.69 | 14.75 | 14.44 | 14.88 | 14.62 | 17.89M |
| June 10, 2025 | 15.03 | 14.59 | 14.29 | 15.14 | 14.42 | 29.48M |
| June 09, 2025 | 15 | 15.05 | 14.74 | 15.45 | 14.91 | 23.28M |
| June 06, 2025 | 15.2 | 15 | 14.69 | 15.25 | 14.78 | 28.58M |
| June 05, 2025 | 15.14 | 15.28 | 15.28 | 15.46 | 14.89 | 20.04M |
| June 04, 2025 | 15.23 | 15.11 | 15.11 | 15.47 | 15.02 | 17.99M |
| June 03, 2025 | 15.25 | 15.23 | 15.23 | 15.46 | 15.11 | 15.87M |
| May 30, 2025 | 15.95 | 15.35 | 15.35 | 15.98 | 15.26 | 24.28M |
| May 29, 2025 | 16.28 | 15.99 | 15.99 | 16.37 | 15.95 | 26.15M |
| May 28, 2025 | 16.68 | 16.31 | 16.31 | 16.79 | 16.31 | 25.26M |
| May 27, 2025 | 16.09 | 16.68 | 16.68 | 16.79 | 15.6 | 41.35M |
| May 26, 2025 | 15.91 | 16.1 | 16.1 | 16.1 | 15.57 | 20.07M |