13.87
+0.09(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 13.8 | 13.87 | 13.87 | 13.96 | 13.8 | 47.02M |
| July 10, 2025 | 13.87 | 13.78 | 13.78 | 13.92 | 13.73 | 38.05M |
| July 09, 2025 | 14.15 | 13.78 | 13.78 | 14.18 | 13.75 | 68.14M |
| July 08, 2025 | 14.28 | 14.19 | 14.19 | 14.46 | 14.16 | 33.98M |
| July 07, 2025 | 14.2 | 14.22 | 14.22 | 14.33 | 14.14 | 22.91M |
| July 04, 2025 | 14.32 | 14.33 | 14.33 | 14.43 | 14.09 | 41.64M |
| July 03, 2025 | 14.55 | 14.43 | 14.43 | 14.56 | 14.32 | 35.54M |
| July 02, 2025 | 14.85 | 14.86 | 14.47 | 15 | 14.81 | 40.63M |
| July 01, 2025 | 14.74 | 14.88 | 14.49 | 14.9 | 14.63 | 38.25M |
| June 30, 2025 | 14.38 | 14.63 | 14.25 | 14.65 | 14.32 | 37.68M |
| June 27, 2025 | 14.48 | 14.47 | 14.09 | 14.74 | 14.46 | 47.37M |
| June 26, 2025 | 14.35 | 14.53 | 14.15 | 14.6 | 14.21 | 48.51M |
| June 25, 2025 | 14.13 | 14.34 | 13.97 | 14.35 | 14.13 | 34.65M |
| June 24, 2025 | 14.16 | 14.11 | 13.74 | 14.3 | 14.05 | 49.58M |
| June 23, 2025 | 14.4 | 14.3 | 13.93 | 14.42 | 14.25 | 31.42M |
| June 20, 2025 | 14.36 | 14.31 | 14.31 | 14.42 | 14.21 | 29.69M |
| June 19, 2025 | 14.5 | 14.42 | 14.42 | 14.59 | 14.35 | 35.09M |
| June 18, 2025 | 14.57 | 14.62 | 14.62 | 14.69 | 14.44 | 32.46M |
| June 17, 2025 | 14.65 | 14.59 | 14.59 | 14.86 | 14.56 | 44.11M |
| June 16, 2025 | 14.99 | 14.76 | 14.76 | 15.03 | 14.68 | 55.4M |
| June 13, 2025 | 14.94 | 14.98 | 14.98 | 15.1 | 14.83 | 99.55M |
| June 12, 2025 | 14.38 | 14.67 | 14.67 | 14.68 | 14.32 | 59.28M |
| June 11, 2025 | 14.21 | 14.3 | 14.3 | 14.36 | 14.15 | 35.22M |
| June 10, 2025 | 14.05 | 14.24 | 14.24 | 14.25 | 14.04 | 35.77M |
| June 09, 2025 | 13.94 | 14.17 | 14.17 | 14.17 | 13.79 | 49.94M |
| June 06, 2025 | 14.06 | 14.2 | 14.2 | 14.3 | 14.06 | 39.32M |
| June 05, 2025 | 14.25 | 14.08 | 14.08 | 14.3 | 14.07 | 30.32M |
| June 04, 2025 | 14.27 | 14.18 | 14.18 | 14.37 | 14.12 | 46.5M |
| June 03, 2025 | 14.32 | 14.24 | 14.24 | 14.39 | 14.16 | 65.88M |
| May 30, 2025 | 14 | 13.95 | 13.95 | 14.08 | 13.84 | 32.59M |
| May 29, 2025 | 13.82 | 13.88 | 13.88 | 13.93 | 13.69 | 41.52M |
| May 28, 2025 | 14 | 14.16 | 14.16 | 14.19 | 14 | 32.91M |
| May 27, 2025 | 14.35 | 14.07 | 14.07 | 14.62 | 14.06 | 54.41M |
| May 26, 2025 | 13.93 | 14.42 | 14.42 | 14.59 | 13.9 | 106.51M |
| May 23, 2025 | 13.73 | 13.9 | 13.9 | 14.03 | 13.72 | 52.4M |
| May 22, 2025 | 14.04 | 13.82 | 13.82 | 14.08 | 13.82 | 50.5M |
| May 21, 2025 | 13.79 | 14 | 14 | 14 | 13.63 | 75.04M |
| May 20, 2025 | 13.4 | 13.55 | 13.55 | 13.68 | 13.37 | 54.31M |
| May 19, 2025 | 13.33 | 13.4 | 13.4 | 13.46 | 13.25 | 41.55M |
| May 16, 2025 | 13.39 | 13.27 | 13.27 | 13.5 | 13.2 | 36.69M |
| May 15, 2025 | 13.3 | 13.26 | 13.26 | 13.37 | 13.13 | 60.78M |
| May 14, 2025 | 13.58 | 13.45 | 13.45 | 13.68 | 13.41 | 44.95M |
| May 13, 2025 | 13.48 | 13.69 | 13.69 | 13.74 | 13.39 | 60.72M |
| May 12, 2025 | 13.5 | 13.6 | 13.6 | 13.62 | 13.28 | 61.74M |
| May 09, 2025 | 13.65 | 13.79 | 13.79 | 13.93 | 13.61 | 46.17M |
| May 08, 2025 | 14.11 | 13.85 | 13.85 | 14.22 | 13.81 | 68.29M |
| May 07, 2025 | 14.1 | 14.19 | 14.19 | 14.22 | 13.9 | 69.97M |
| May 06, 2025 | 13.91 | 14.07 | 14.07 | 14.28 | 13.91 | 86.91M |
| April 30, 2025 | 13.83 | 13.63 | 13.63 | 13.95 | 13.6 | 70.86M |
| April 29, 2025 | 14 | 13.97 | 13.97 | 14.06 | 13.79 | 49.71M |
| April 28, 2025 | 13.91 | 13.92 | 13.92 | 13.98 | 13.76 | 46.88M |
| April 25, 2025 | 14.32 | 13.99 | 13.99 | 14.34 | 13.86 | 68.64M |
| April 24, 2025 | 14.48 | 14.2 | 14.2 | 14.57 | 14.15 | 66.28M |
| April 23, 2025 | 14.55 | 14.3 | 14.3 | 14.78 | 14.25 | 140.21M |
| April 22, 2025 | 15.57 | 15.27 | 15.27 | 15.7 | 15.2 | 134.78M |
| April 21, 2025 | 14.69 | 15.43 | 15.43 | 15.5 | 14.65 | 137.45M |
| April 18, 2025 | 14.41 | 14.43 | 14.43 | 14.56 | 14.17 | 70.72M |
| April 17, 2025 | 15.1 | 14.57 | 14.57 | 15.3 | 14.46 | 142.37M |
| April 16, 2025 | 14.9 | 14.81 | 14.81 | 14.97 | 14.59 | 110.35M |
| April 15, 2025 | 14.58 | 14.57 | 14.57 | 14.66 | 14.36 | 75.31M |