13.39
+0.22(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.98 | 13.17 | 13.17 | 13.3 | 12.96 | 38.74M |
| August 15, 2025 | 12.83 | 12.98 | 12.98 | 13.04 | 12.82 | 31.55M |
| August 14, 2025 | 13.27 | 12.92 | 12.92 | 13.33 | 12.91 | 44.01M |
| August 13, 2025 | 13.31 | 13.38 | 13.38 | 13.42 | 13.09 | 45.48M |
| August 12, 2025 | 13.67 | 13.3 | 13.3 | 13.76 | 13.3 | 48.26M |
| August 11, 2025 | 13.9 | 13.66 | 13.66 | 13.91 | 13.41 | 55.79M |
| August 08, 2025 | 13.6 | 13.96 | 13.96 | 14.2 | 13.41 | 79.68M |
| August 07, 2025 | 13.31 | 13.87 | 13.87 | 14.14 | 13.24 | 113.57M |
| August 06, 2025 | 13.81 | 13.42 | 13.42 | 13.84 | 13.32 | 102.72M |
| August 05, 2025 | 12.35 | 13.6 | 13.6 | 13.6 | 12.32 | 100.93M |
| August 04, 2025 | 12.26 | 12.36 | 12.36 | 12.4 | 12.18 | 30.72M |
| August 01, 2025 | 12.5 | 12.34 | 12.34 | 12.75 | 12.26 | 35.26M |
| July 31, 2025 | 12.7 | 12.5 | 12.5 | 12.82 | 12.44 | 35.83M |
| July 30, 2025 | 12.8 | 12.76 | 12.76 | 13.1 | 12.68 | 36.26M |
| July 29, 2025 | 13.21 | 12.91 | 12.91 | 13.25 | 12.65 | 56.2M |
| July 28, 2025 | 13.16 | 13.34 | 13.34 | 13.54 | 13.05 | 38.65M |
| July 25, 2025 | 13.3 | 13.16 | 13.16 | 13.41 | 13.11 | 34.63M |
| July 24, 2025 | 13.31 | 13.41 | 13.41 | 13.41 | 13.18 | 37.39M |
| July 23, 2025 | 13.52 | 13.31 | 13.31 | 13.69 | 13.3 | 43.48M |
| July 22, 2025 | 14.2 | 13.73 | 13.73 | 14.22 | 13.56 | 64.32M |
| July 21, 2025 | 14.15 | 14.28 | 14.28 | 14.5 | 14.1 | 42.42M |
| July 18, 2025 | 14.1 | 14.18 | 14.18 | 14.3 | 14.05 | 34.43M |
| July 17, 2025 | 14.4 | 14.24 | 14.24 | 14.45 | 14.16 | 39.08M |
| July 16, 2025 | 14.21 | 14.42 | 14.42 | 14.58 | 13.75 | 48.93M |
| July 15, 2025 | 14.34 | 14.2 | 14.2 | 14.68 | 14.1 | 60.52M |
| July 14, 2025 | 14.78 | 14.89 | 14.89 | 15.28 | 14.61 | 43.93M |
| July 11, 2025 | 15.02 | 14.84 | 14.84 | 15.06 | 14.5 | 66.76M |
| July 10, 2025 | 15.7 | 15.24 | 15.24 | 15.8 | 15.18 | 75.81M |
| July 09, 2025 | 15.11 | 16.05 | 16.05 | 16.46 | 15.01 | 124.94M |
| July 08, 2025 | 15.2 | 15.15 | 15.15 | 15.4 | 15 | 51.17M |
| July 07, 2025 | 15.2 | 15.35 | 15.35 | 15.6 | 15 | 55.16M |
| July 04, 2025 | 15.36 | 15.21 | 15.21 | 15.79 | 14.98 | 65.52M |
| July 03, 2025 | 16.21 | 15.59 | 15.59 | 16.42 | 15.5 | 97.55M |
| July 02, 2025 | 16 | 16.59 | 16.59 | 16.92 | 15.7 | 103.13M |
| July 01, 2025 | 16.22 | 16.18 | 16.18 | 16.74 | 16.07 | 81.01M |
| June 30, 2025 | 16.31 | 16.38 | 16.38 | 16.68 | 16.04 | 104.41M |
| June 27, 2025 | 17.28 | 16.88 | 16.88 | 18.02 | 16.83 | 118.72M |
| June 26, 2025 | 16.16 | 17.78 | 17.78 | 18 | 15.63 | 169.71M |
| June 25, 2025 | 17.99 | 16.83 | 16.83 | 18.6 | 16.01 | 187.88M |
| June 24, 2025 | 18 | 17.27 | 17.27 | 18.96 | 17 | 169.46M |
| June 23, 2025 | 16.8 | 17.35 | 17.35 | 17.35 | 16.09 | 71.31M |
| June 20, 2025 | 15.6 | 15.77 | 15.77 | 15.97 | 15 | 94.17M |
| June 19, 2025 | 15.02 | 15.5 | 15.5 | 15.9 | 15.02 | 106.39M |
| June 18, 2025 | 14.43 | 14.86 | 14.86 | 15 | 13.63 | 98.88M |
| June 17, 2025 | 14.88 | 14.3 | 14.3 | 15.02 | 14.05 | 86.18M |
| June 16, 2025 | 13.5 | 14.63 | 14.63 | 14.63 | 13.45 | 96.47M |
| June 13, 2025 | 13.95 | 13.3 | 13.3 | 14.13 | 13.18 | 72.04M |
| June 12, 2025 | 14.61 | 14.22 | 14.22 | 14.75 | 14.21 | 62.09M |
| June 11, 2025 | 14.6 | 14.98 | 14.98 | 15.3 | 14 | 94.43M |
| June 10, 2025 | 15.1 | 14.99 | 14.99 | 15.7 | 14.91 | 95.37M |
| June 09, 2025 | 14.9 | 15.33 | 15.33 | 15.55 | 14.8 | 110.93M |
| June 06, 2025 | 15.05 | 16 | 16 | 16.27 | 15 | 108.45M |
| June 05, 2025 | 15.28 | 15.19 | 15.19 | 15.77 | 14.7 | 98.85M |
| June 04, 2025 | 14.32 | 15.43 | 15.43 | 15.67 | 14.16 | 116.98M |
| June 03, 2025 | 13.19 | 14.35 | 14.35 | 14.36 | 13.19 | 99.09M |
| May 30, 2025 | 14 | 13.06 | 13.06 | 14 | 13.06 | 87.48M |
| May 29, 2025 | 14.57 | 14.32 | 14.32 | 15 | 13.82 | 98.89M |
| May 28, 2025 | 15.57 | 14.52 | 14.52 | 15.66 | 14.15 | 118.19M |
| May 27, 2025 | 15.66 | 15.72 | 15.72 | 16.05 | 15 | 125.86M |
| May 26, 2025 | 14.5 | 16.09 | 16.09 | 16.09 | 14.34 | 133.11M |