13.44
-0.49(-3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.35 | 13.93 | 13.93 | 14.16 | 13 | 140.08M |
| August 15, 2025 | 14.18 | 13.52 | 13.52 | 14.47 | 13.25 | 140.64M |
| August 14, 2025 | 14.18 | 14.29 | 14.29 | 14.9 | 13.5 | 220.12M |
| August 13, 2025 | 12.75 | 14.18 | 14.18 | 14.18 | 12.75 | 130.35M |
| August 12, 2025 | 13.42 | 12.89 | 12.89 | 13.88 | 12.81 | 126.87M |
| August 11, 2025 | 12.98 | 13.41 | 13.41 | 13.69 | 12.89 | 130.77M |
| August 08, 2025 | 12.96 | 12.75 | 12.75 | 13.67 | 12.75 | 140.46M |
| August 07, 2025 | 14.39 | 13.43 | 13.43 | 14.39 | 13.3 | 223.14M |
| August 06, 2025 | 12.4 | 13.08 | 13.08 | 13.08 | 12.08 | 74.09M |
| August 05, 2025 | 10.88 | 11.89 | 11.89 | 11.89 | 10.87 | 148.57M |
| August 04, 2025 | 10.1 | 10.81 | 10.81 | 10.99 | 10.05 | 107.6M |
| August 01, 2025 | 10.49 | 10.23 | 10.23 | 10.68 | 10.05 | 66.33M |
| July 31, 2025 | 10.38 | 10.48 | 10.48 | 10.78 | 10.29 | 85.19M |
| July 30, 2025 | 11.21 | 10.87 | 10.87 | 11.75 | 10.57 | 118.14M |
| July 29, 2025 | 10.9 | 11.17 | 11.17 | 11.44 | 10.9 | 111.4M |
| July 28, 2025 | 10.43 | 11.09 | 11.09 | 11.28 | 10.38 | 114.3M |
| July 25, 2025 | 10.33 | 10.44 | 10.44 | 10.55 | 10.16 | 60.97M |
| July 24, 2025 | 10.34 | 10.39 | 10.39 | 10.47 | 10.24 | 56.96M |
| July 23, 2025 | 10.5 | 10.33 | 10.33 | 10.75 | 10.3 | 86.67M |
| July 22, 2025 | 11 | 10.86 | 10.86 | 11.63 | 10.71 | 146.22M |
| July 21, 2025 | 10.23 | 11.17 | 11.17 | 11.39 | 10.01 | 147.63M |
| July 18, 2025 | 10.27 | 10.36 | 10.36 | 10.57 | 10.15 | 98.29M |
| July 17, 2025 | 9.99 | 10.27 | 10.27 | 10.46 | 9.93 | 101.33M |
| July 16, 2025 | 10.1 | 9.99 | 9.99 | 10.2 | 9.96 | 62.79M |
| July 15, 2025 | 10.3 | 10.18 | 10.18 | 10.45 | 10.03 | 82.83M |
| July 14, 2025 | 10.52 | 10.36 | 10.36 | 10.93 | 10.22 | 107.39M |
| July 11, 2025 | 10.66 | 10.69 | 10.69 | 11.06 | 10.36 | 115.96M |
| July 10, 2025 | 11.33 | 11.01 | 11.01 | 12.08 | 10.53 | 165.56M |
| July 09, 2025 | 11.42 | 11.66 | 11.66 | 12.48 | 11.18 | 199.2M |
| July 08, 2025 | 10.99 | 11.7 | 11.7 | 12.1 | 10.61 | 208.98M |
| July 07, 2025 | 9.75 | 11.01 | 11.01 | 11.01 | 9.28 | 198.88M |
| July 04, 2025 | 9.7 | 10.01 | 10.01 | 10.43 | 9.49 | 184.39M |
| July 03, 2025 | 9.98 | 9.75 | 9.75 | 10.22 | 9.14 | 206.66M |
| July 02, 2025 | 9.21 | 10.15 | 10.15 | 10.48 | 9 | 219.47M |
| July 01, 2025 | 9.49 | 9.53 | 9.53 | 10 | 9.09 | 219.65M |
| June 30, 2025 | 8.25 | 9.1 | 9.1 | 9.1 | 8.25 | 152.77M |
| June 27, 2025 | 8.87 | 8.27 | 8.27 | 9.34 | 8.22 | 212.4M |
| June 26, 2025 | 7.92 | 8.71 | 8.71 | 8.71 | 7.8 | 203.93M |
| June 25, 2025 | 7.2 | 7.92 | 7.92 | 7.92 | 7.18 | 144.4M |
| June 24, 2025 | 7.29 | 7.2 | 7.2 | 7.56 | 7.16 | 141.09M |
| June 23, 2025 | 6.53 | 7.11 | 7.11 | 7.11 | 6.48 | 66.83M |
| June 20, 2025 | 6.62 | 6.46 | 6.46 | 6.65 | 6.46 | 31.24M |
| June 19, 2025 | 6.92 | 6.68 | 6.68 | 6.98 | 6.61 | 60.79M |
| June 18, 2025 | 6.98 | 7.07 | 7.07 | 7.2 | 6.78 | 88.95M |
| June 17, 2025 | 6.64 | 6.86 | 6.86 | 6.92 | 6.57 | 59.61M |
| June 16, 2025 | 6.6 | 6.62 | 6.62 | 6.68 | 6.53 | 24.21M |
| June 13, 2025 | 6.68 | 6.67 | 6.67 | 6.78 | 6.55 | 41.15M |
| June 12, 2025 | 6.71 | 6.77 | 6.77 | 6.93 | 6.63 | 41.95M |
| June 11, 2025 | 6.85 | 6.85 | 6.85 | 6.95 | 6.74 | 57.24M |
| June 10, 2025 | 6.87 | 6.74 | 6.74 | 6.87 | 6.57 | 55.06M |
| June 09, 2025 | 6.91 | 6.87 | 6.87 | 6.99 | 6.77 | 63.45M |
| June 06, 2025 | 7.48 | 6.91 | 6.91 | 7.48 | 6.91 | 110.94M |
| June 05, 2025 | 7.29 | 7.52 | 7.52 | 7.52 | 7.2 | 113.4M |
| June 04, 2025 | 6.82 | 6.84 | 6.84 | 6.85 | 6.73 | 20.12M |
| June 03, 2025 | 6.68 | 6.81 | 6.81 | 6.87 | 6.65 | 25.51M |
| May 30, 2025 | 7.11 | 6.8 | 6.8 | 7.14 | 6.75 | 38.74M |
| May 29, 2025 | 6.95 | 6.99 | 6.99 | 7.09 | 6.89 | 38.27M |
| May 28, 2025 | 7.25 | 6.93 | 6.93 | 7.27 | 6.9 | 54.96M |
| May 27, 2025 | 7.1 | 7.25 | 7.25 | 7.32 | 6.97 | 66.54M |
| May 26, 2025 | 7.01 | 7.12 | 7.12 | 7.45 | 6.92 | 73.34M |