13.60
+0.09(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.02 | 13.83 | 13.83 | 13.97 | 13.02 | 50.78M |
| August 14, 2025 | 15.09 | 13.54 | 13.54 | 15.39 | 13.54 | 83.98M |
| August 13, 2025 | 15.27 | 15.04 | 15.04 | 15.72 | 14.58 | 88.05M |
| August 12, 2025 | 15.15 | 15.97 | 15.97 | 16.48 | 15.02 | 77.19M |
| August 11, 2025 | 15 | 15.38 | 15.38 | 15.6 | 14.7 | 80.13M |
| August 08, 2025 | 14.5 | 15.55 | 15.55 | 15.89 | 14.3 | 95.99M |
| August 07, 2025 | 13.46 | 14.53 | 14.53 | 15 | 13.43 | 98.77M |
| August 06, 2025 | 13.1 | 13.67 | 13.67 | 14.44 | 12.92 | 91.64M |
| August 05, 2025 | 12.9 | 13.4 | 13.4 | 13.94 | 12.9 | 88.39M |
| August 04, 2025 | 13.76 | 13.26 | 13.26 | 14.26 | 13.16 | 127M |
| August 01, 2025 | 11.83 | 13.7 | 13.7 | 13.7 | 11.62 | 108.27M |
| July 31, 2025 | 11.57 | 12.45 | 12.45 | 12.66 | 11.48 | 125.68M |
| July 30, 2025 | 11.65 | 11.51 | 11.51 | 11.9 | 11.33 | 61.68M |
| July 29, 2025 | 12.1 | 11.84 | 11.84 | 12.68 | 11.81 | 92.3M |
| July 28, 2025 | 11.54 | 12.37 | 12.37 | 12.69 | 11.35 | 111.83M |
| July 25, 2025 | 10.66 | 11.54 | 11.54 | 11.88 | 10.14 | 111.03M |
| July 24, 2025 | 10.5 | 10.99 | 10.99 | 11.5 | 10.5 | 99.18M |
| July 23, 2025 | 12.01 | 11.14 | 11.14 | 12.73 | 10.66 | 154.98M |
| July 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 7M |
| July 21, 2025 | 10.32 | 10.53 | 10.53 | 10.53 | 10.18 | 22.96M |
| July 18, 2025 | 8.66 | 9.57 | 9.57 | 9.57 | 8.6 | 53.01M |
| July 17, 2025 | 8.72 | 8.7 | 8.7 | 8.77 | 8.64 | 12.64M |
| July 16, 2025 | 8.74 | 8.72 | 8.72 | 8.94 | 8.67 | 19M |
| July 15, 2025 | 8.9 | 8.77 | 8.77 | 9.07 | 8.74 | 22.78M |
| July 14, 2025 | 8.65 | 9.03 | 9.03 | 9.03 | 8.62 | 24.51M |
| July 11, 2025 | 8.9 | 8.72 | 8.72 | 8.9 | 8.7 | 19.04M |
| July 10, 2025 | 8.61 | 8.82 | 8.82 | 8.96 | 8.59 | 27.27M |
| July 09, 2025 | 8.68 | 8.63 | 8.63 | 8.83 | 8.61 | 17.14M |
| July 08, 2025 | 8.6 | 8.69 | 8.69 | 8.73 | 8.6 | 14.21M |
| July 07, 2025 | 8.55 | 8.65 | 8.65 | 8.76 | 8.35 | 24.84M |
| July 04, 2025 | 8.42 | 8.55 | 8.55 | 8.64 | 8.42 | 19.28M |
| July 03, 2025 | 8.5 | 8.47 | 8.47 | 8.53 | 8.37 | 11.74M |
| July 02, 2025 | 8.46 | 8.52 | 8.52 | 8.64 | 8.37 | 17M |
| July 01, 2025 | 8.46 | 8.47 | 8.47 | 8.59 | 8.36 | 16.7M |
| June 30, 2025 | 8.38 | 8.43 | 8.43 | 8.49 | 8.36 | 12.5M |
| June 27, 2025 | 8.34 | 8.41 | 8.41 | 8.58 | 8.31 | 16.7M |
| June 26, 2025 | 8.4 | 8.33 | 8.33 | 8.44 | 8.31 | 13.59M |
| June 25, 2025 | 8.28 | 8.4 | 8.4 | 8.47 | 8.25 | 16.18M |
| June 24, 2025 | 8.16 | 8.28 | 8.28 | 8.35 | 8.16 | 12.21M |
| June 23, 2025 | 8.11 | 8.15 | 8.15 | 8.18 | 8.02 | 12.17M |
| June 20, 2025 | 8.29 | 8.24 | 8.24 | 8.41 | 8.21 | 10.68M |
| June 19, 2025 | 8.68 | 8.36 | 8.24 | 8.71 | 8.36 | 18.89M |
| June 18, 2025 | 8.57 | 8.73 | 8.6 | 8.85 | 8.55 | 21.14M |
| June 17, 2025 | 8.57 | 8.57 | 8.44 | 8.75 | 8.5 | 14.79M |
| June 16, 2025 | 8.45 | 8.54 | 8.42 | 8.65 | 8.38 | 18.79M |
| June 13, 2025 | 8.26 | 8.58 | 8.45 | 8.66 | 8.22 | 24.96M |
| June 12, 2025 | 8.25 | 8.33 | 8.21 | 8.34 | 8.19 | 12.78M |
| June 11, 2025 | 8.35 | 8.28 | 8.16 | 8.39 | 8.27 | 12.54M |
| June 10, 2025 | 8.31 | 8.4 | 8.28 | 8.55 | 8.25 | 21.9M |
| June 09, 2025 | 8.28 | 8.33 | 8.21 | 8.34 | 8.26 | 10.11M |
| June 06, 2025 | 8.24 | 8.32 | 8.2 | 8.33 | 8.22 | 9.94M |
| June 05, 2025 | 8.33 | 8.25 | 8.13 | 8.36 | 8.19 | 14.2M |
| June 04, 2025 | 8.27 | 8.32 | 8.2 | 8.39 | 8.27 | 8.34M |
| June 03, 2025 | 8.4 | 8.33 | 8.21 | 8.4 | 8.27 | 13.11M |
| May 30, 2025 | 8.45 | 8.49 | 8.49 | 8.53 | 8.35 | 13.53M |
| May 29, 2025 | 8.28 | 8.47 | 8.47 | 8.57 | 8.23 | 15.35M |
| May 28, 2025 | 8.49 | 8.36 | 8.36 | 8.53 | 8.35 | 12.34M |
| May 27, 2025 | 8.52 | 8.45 | 8.45 | 8.64 | 8.3 | 19.61M |
| May 26, 2025 | 8.56 | 8.65 | 8.65 | 8.89 | 8.41 | 29.67M |
| May 23, 2025 | 8.55 | 8.55 | 8.55 | 8.95 | 8.45 | 27.2M |