14.46
-1.61(-10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.4 | 16.07 | 16.07 | 17.08 | 15.6 | 71.67M |
| September 04, 2025 | 14.09 | 15.53 | 15.53 | 15.53 | 13.49 | 53.22M |
| September 03, 2025 | 12.89 | 14.12 | 14.12 | 14.12 | 12.75 | 18.42M |
| September 02, 2025 | 12.98 | 12.84 | 12.84 | 13 | 12.73 | 8.89M |
| September 01, 2025 | 12.48 | 12.88 | 12.88 | 13.17 | 12.36 | 15.04M |
| August 29, 2025 | 12.73 | 12.46 | 12.46 | 12.88 | 12.45 | 9.85M |
| August 28, 2025 | 12.74 | 12.72 | 12.72 | 13.19 | 12.31 | 15.59M |
| August 27, 2025 | 12.88 | 12.54 | 12.54 | 12.94 | 12.51 | 8.07M |
| August 26, 2025 | 12.76 | 12.88 | 12.88 | 13.03 | 12.66 | 7.55M |
| August 25, 2025 | 12.96 | 12.77 | 12.77 | 12.96 | 12.71 | 8.99M |
| August 22, 2025 | 12.76 | 12.84 | 12.84 | 12.84 | 12.57 | 5.17M |
| August 21, 2025 | 12.83 | 12.82 | 12.82 | 12.93 | 12.74 | 6.7M |
| August 20, 2025 | 12.64 | 12.78 | 12.78 | 12.85 | 12.59 | 4.95M |
| August 19, 2025 | 12.51 | 12.65 | 12.65 | 12.72 | 12.48 | 4.3M |
| August 18, 2025 | 12.49 | 12.5 | 12.5 | 12.67 | 12.43 | 4.28M |
| August 15, 2025 | 12.42 | 12.43 | 12.43 | 12.5 | 12.38 | 3.88M |
| August 14, 2025 | 12.76 | 12.42 | 12.42 | 12.77 | 12.41 | 4.9M |
| August 13, 2025 | 12.86 | 12.76 | 12.76 | 12.9 | 12.69 | 5.64M |
| August 12, 2025 | 12.76 | 12.78 | 12.78 | 12.88 | 12.74 | 4.58M |
| August 11, 2025 | 12.78 | 12.76 | 12.76 | 12.79 | 12.65 | 3.82M |
| August 08, 2025 | 12.64 | 12.66 | 12.66 | 12.76 | 12.58 | 3.47M |
| August 07, 2025 | 12.58 | 12.64 | 12.64 | 12.74 | 12.52 | 4.02M |
| August 06, 2025 | 12.63 | 12.55 | 12.55 | 12.65 | 12.5 | 2.88M |
| August 05, 2025 | 12.43 | 12.6 | 12.6 | 12.64 | 12.42 | 3.8M |
| August 04, 2025 | 12.4 | 12.4 | 12.4 | 12.46 | 12.28 | 3.23M |
| August 01, 2025 | 12.32 | 12.41 | 12.41 | 12.54 | 12.29 | 3.28M |
| July 31, 2025 | 12.54 | 12.31 | 12.31 | 12.6 | 12.26 | 4.11M |
| July 30, 2025 | 12.53 | 12.57 | 12.57 | 12.64 | 12.43 | 3.96M |
| July 29, 2025 | 12.65 | 12.52 | 12.52 | 12.67 | 12.35 | 4.71M |
| July 28, 2025 | 12.61 | 12.6 | 12.6 | 12.64 | 12.51 | 3.02M |
| July 25, 2025 | 12.65 | 12.57 | 12.57 | 12.68 | 12.53 | 5.03M |
| July 24, 2025 | 12.46 | 12.63 | 12.63 | 12.83 | 12.4 | 5.95M |
| July 23, 2025 | 12.51 | 12.44 | 12.44 | 12.57 | 12.43 | 3.39M |
| July 22, 2025 | 12.54 | 12.49 | 12.49 | 12.57 | 12.36 | 3.07M |
| July 21, 2025 | 12.31 | 12.5 | 12.5 | 12.59 | 12.31 | 4.19M |
| July 18, 2025 | 12.37 | 12.31 | 12.31 | 12.4 | 12.3 | 2.55M |
| July 17, 2025 | 12.39 | 12.37 | 12.37 | 12.5 | 12.29 | 3.92M |
| July 16, 2025 | 12.21 | 12.33 | 12.33 | 12.37 | 12.21 | 3.06M |
| July 15, 2025 | 12.43 | 12.2 | 12.2 | 12.48 | 12.06 | 4.22M |
| July 14, 2025 | 12.45 | 12.44 | 12.44 | 12.47 | 12.33 | 3.15M |
| July 11, 2025 | 12.36 | 12.36 | 12.36 | 12.46 | 12.21 | 3.76M |
| July 10, 2025 | 12.31 | 12.37 | 12.37 | 12.41 | 12.24 | 2.79M |
| July 09, 2025 | 12.32 | 12.31 | 12.31 | 12.4 | 12.22 | 3.22M |
| July 08, 2025 | 12.17 | 12.3 | 12.3 | 12.31 | 12.15 | 3.53M |
| July 07, 2025 | 12.1 | 12.27 | 12.17 | 12.31 | 12.1 | 4.21M |
| July 04, 2025 | 12.21 | 12.16 | 12.06 | 12.22 | 12.12 | 2.73M |
| July 03, 2025 | 12.23 | 12.21 | 12.11 | 12.26 | 12.16 | 2.44M |
| July 02, 2025 | 12.12 | 12.21 | 12.11 | 12.21 | 12.08 | 3.17M |
| July 01, 2025 | 12.17 | 12.1 | 12 | 12.23 | 12.02 | 2.92M |
| June 30, 2025 | 12.06 | 12.1 | 12 | 12.13 | 12.02 | 3.21M |
| June 27, 2025 | 12.05 | 12.05 | 11.95 | 12.11 | 11.99 | 4.03M |
| June 26, 2025 | 11.97 | 12.05 | 11.95 | 12.09 | 11.97 | 4.54M |
| June 25, 2025 | 12 | 12 | 11.9 | 12.15 | 11.91 | 4.12M |
| June 24, 2025 | 11.87 | 11.91 | 11.81 | 11.97 | 11.84 | 3.63M |
| June 23, 2025 | 11.4 | 11.87 | 11.87 | 11.89 | 11.39 | 4.98M |
| June 20, 2025 | 11.54 | 11.5 | 11.5 | 11.64 | 11.5 | 2.37M |
| June 19, 2025 | 11.78 | 11.53 | 11.53 | 11.84 | 11.48 | 4.13M |
| June 18, 2025 | 11.9 | 11.78 | 11.78 | 11.93 | 11.7 | 4.08M |
| June 17, 2025 | 11.96 | 11.92 | 11.92 | 12.08 | 11.87 | 3.7M |
| June 16, 2025 | 11.85 | 11.96 | 11.96 | 12.11 | 11.83 | 3.83M |
