13.99
+0.19(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.88 | 13.8 | 13.8 | 14.46 | 13.56 | 140.49M |
| August 15, 2025 | 14 | 14.06 | 14.06 | 14.65 | 13.55 | 175.78M |
| August 14, 2025 | 12.07 | 13.41 | 13.41 | 13.41 | 11.78 | 132.32M |
| August 13, 2025 | 11.95 | 12.19 | 12.19 | 12.28 | 11.88 | 83.8M |
| August 12, 2025 | 11.49 | 12.1 | 12.1 | 12.6 | 11.37 | 98.71M |
| August 11, 2025 | 11.18 | 11.59 | 11.59 | 11.91 | 11.18 | 73.81M |
| August 08, 2025 | 12.2 | 11.55 | 11.55 | 13.07 | 11.55 | 137.82M |
| August 07, 2025 | 11.22 | 11.9 | 11.9 | 11.91 | 11.2 | 69.85M |
| August 06, 2025 | 11.3 | 11.28 | 11.28 | 11.39 | 11.15 | 53.7M |
| August 05, 2025 | 11 | 11.41 | 11.41 | 11.51 | 10.9 | 76.44M |
| August 04, 2025 | 10.71 | 11.06 | 11.06 | 11.17 | 10.56 | 52.09M |
| August 01, 2025 | 10.82 | 10.92 | 10.92 | 11.28 | 10.73 | 68.35M |
| July 31, 2025 | 10.7 | 10.8 | 10.8 | 10.83 | 10.46 | 45.51M |
| July 30, 2025 | 10.57 | 10.66 | 10.66 | 10.68 | 10.49 | 27.77M |
| July 29, 2025 | 10.55 | 10.61 | 10.61 | 10.62 | 10.38 | 24.48M |
| July 28, 2025 | 10.57 | 10.61 | 10.61 | 10.64 | 10.52 | 18.15M |
| July 25, 2025 | 10.56 | 10.57 | 10.57 | 10.67 | 10.53 | 19.38M |
| July 24, 2025 | 10.6 | 10.66 | 10.66 | 10.75 | 10.57 | 27.42M |
| July 23, 2025 | 10.6 | 10.51 | 10.51 | 10.66 | 10.46 | 21.84M |
| July 22, 2025 | 10.64 | 10.58 | 10.58 | 10.74 | 10.55 | 28.72M |
| July 21, 2025 | 10.45 | 10.62 | 10.62 | 10.69 | 10.43 | 29.3M |
| July 18, 2025 | 10.55 | 10.47 | 10.47 | 10.63 | 10.4 | 20.13M |
| July 17, 2025 | 10.33 | 10.44 | 10.44 | 10.45 | 10.29 | 15.01M |
| July 16, 2025 | 10.28 | 10.36 | 10.36 | 10.43 | 10.23 | 15.79M |
| July 15, 2025 | 10.42 | 10.29 | 10.29 | 10.48 | 10.11 | 22.27M |
| July 14, 2025 | 10.56 | 10.42 | 10.42 | 10.57 | 10.35 | 23.42M |
| July 11, 2025 | 10.56 | 10.65 | 10.65 | 10.68 | 10.43 | 26.02M |
| July 10, 2025 | 10.54 | 10.6 | 10.6 | 10.63 | 10.46 | 21.23M |
| July 09, 2025 | 10.8 | 10.6 | 10.6 | 10.81 | 10.57 | 30M |
| July 08, 2025 | 10.67 | 10.81 | 10.81 | 10.82 | 10.64 | 33.69M |
| July 07, 2025 | 10.65 | 10.81 | 10.81 | 11.05 | 10.46 | 46.32M |
| July 04, 2025 | 11.3 | 10.76 | 10.76 | 11.3 | 10.74 | 74.86M |
| July 03, 2025 | 10.61 | 10.65 | 10.65 | 10.75 | 10.48 | 30.26M |
| July 02, 2025 | 10.81 | 10.69 | 10.69 | 11 | 10.62 | 58.65M |
| July 01, 2025 | 10.89 | 11.09 | 11.09 | 11.44 | 10.68 | 97.98M |
| June 30, 2025 | 10.68 | 10.89 | 10.89 | 11.17 | 10.45 | 98.41M |
| June 27, 2025 | 10.23 | 10.18 | 10.18 | 10.3 | 10.14 | 24.78M |
| June 26, 2025 | 10.22 | 10.24 | 10.24 | 10.4 | 10.18 | 38.84M |
| June 25, 2025 | 10.2 | 10.29 | 10.29 | 10.39 | 10.09 | 42.97M |
| June 24, 2025 | 10.06 | 10.24 | 10.24 | 10.32 | 10.01 | 44.97M |
| June 23, 2025 | 9.7 | 10.12 | 10.12 | 10.13 | 9.68 | 48.5M |
| June 20, 2025 | 10.5 | 9.99 | 9.99 | 10.63 | 9.99 | 75.92M |
| June 19, 2025 | 10.44 | 10.91 | 10.91 | 11.3 | 10.12 | 107.54M |
| June 18, 2025 | 11.27 | 10.55 | 10.55 | 11.59 | 10.45 | 133.78M |
| June 17, 2025 | 10.64 | 10.65 | 10.65 | 10.65 | 10.63 | 32.4M |
| June 16, 2025 | 9.48 | 9.68 | 9.68 | 9.74 | 9.45 | 14.33M |
| June 13, 2025 | 9.65 | 9.48 | 9.48 | 9.69 | 9.39 | 19.17M |
| June 12, 2025 | 9.77 | 9.71 | 9.71 | 9.95 | 9.68 | 18.07M |
| June 11, 2025 | 9.8 | 9.78 | 9.78 | 9.88 | 9.75 | 12.28M |
| June 10, 2025 | 10.02 | 9.79 | 9.79 | 10.04 | 9.7 | 20.56M |
| June 09, 2025 | 10.02 | 10.03 | 10.03 | 10.1 | 9.97 | 17.44M |
| June 06, 2025 | 9.95 | 9.98 | 9.98 | 10.04 | 9.88 | 14.37M |
| June 05, 2025 | 9.95 | 9.96 | 9.96 | 9.97 | 9.82 | 17.5M |
| June 04, 2025 | 10.06 | 9.94 | 9.94 | 10.12 | 9.92 | 17.3M |
| June 03, 2025 | 9.89 | 10.05 | 10.05 | 10.15 | 9.89 | 20.65M |
| May 30, 2025 | 9.98 | 10.04 | 10.04 | 10.26 | 9.92 | 31.86M |
| May 29, 2025 | 9.8 | 10.04 | 10.04 | 10.04 | 9.77 | 17.4M |
| May 28, 2025 | 9.86 | 9.85 | 9.85 | 10.06 | 9.74 | 15.36M |
| May 27, 2025 | 9.85 | 9.8 | 9.8 | 9.9 | 9.72 | 10.35M |
| May 26, 2025 | 9.55 | 9.9 | 9.9 | 10.02 | 9.52 | 19.33M |