13.08
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.18 | 13.09 | 13.09 | 13.31 | 13.07 | 14.48M |
| August 15, 2025 | 12.88 | 13.2 | 13.2 | 13.21 | 12.77 | 16.61M |
| August 14, 2025 | 13.01 | 12.91 | 12.91 | 13.12 | 12.86 | 9.87M |
| August 13, 2025 | 12.95 | 13 | 13 | 13.02 | 12.92 | 7.47M |
| August 12, 2025 | 12.93 | 12.95 | 12.95 | 12.95 | 12.88 | 7.1M |
| August 11, 2025 | 13 | 12.93 | 12.93 | 13.01 | 12.83 | 11.14M |
| August 08, 2025 | 12.99 | 12.98 | 12.98 | 13.1 | 12.93 | 10.32M |
| August 07, 2025 | 13 | 12.97 | 12.97 | 13.03 | 12.94 | 7.34M |
| August 06, 2025 | 12.97 | 12.99 | 12.99 | 13.04 | 12.92 | 7.66M |
| August 05, 2025 | 12.95 | 12.98 | 12.98 | 13.1 | 12.94 | 11.62M |
| August 04, 2025 | 12.89 | 12.97 | 12.97 | 13.05 | 12.87 | 8.32M |
| August 01, 2025 | 12.88 | 12.98 | 12.98 | 12.99 | 12.81 | 6.89M |
| July 31, 2025 | 13.02 | 12.85 | 12.85 | 13.03 | 12.82 | 9.92M |
| July 30, 2025 | 12.98 | 13.02 | 13.02 | 13.12 | 12.94 | 9.42M |
| July 29, 2025 | 12.91 | 12.98 | 12.98 | 12.99 | 12.84 | 10.2M |
| July 28, 2025 | 13.23 | 12.92 | 12.92 | 13.24 | 12.91 | 17.34M |
| July 25, 2025 | 13.21 | 13.19 | 13.19 | 13.24 | 13.09 | 13.15M |
| July 24, 2025 | 13.15 | 13.21 | 13.21 | 13.21 | 13.1 | 11.65M |
| July 23, 2025 | 13.26 | 13.15 | 13.15 | 13.38 | 13.13 | 9.72M |
| July 22, 2025 | 13.19 | 13.25 | 13.25 | 13.33 | 13.14 | 11.41M |
| July 21, 2025 | 13.15 | 13.19 | 13.19 | 13.25 | 13.14 | 9.61M |
| July 18, 2025 | 13.12 | 13.19 | 13.19 | 13.31 | 13.1 | 8.88M |
| July 17, 2025 | 13.24 | 13.12 | 13.12 | 13.35 | 13.07 | 9.74M |
| July 16, 2025 | 13.57 | 13.28 | 13.28 | 13.65 | 13.18 | 9.03M |
| July 15, 2025 | 13.81 | 13.53 | 13.53 | 13.92 | 13.47 | 8.21M |
| July 14, 2025 | 13.78 | 13.81 | 13.81 | 13.99 | 13.72 | 7.05M |
| July 11, 2025 | 13.88 | 13.77 | 13.77 | 13.94 | 13.73 | 6.36M |
| July 10, 2025 | 13.84 | 13.88 | 13.88 | 13.9 | 13.77 | 5.11M |
| July 09, 2025 | 13.58 | 13.84 | 13.84 | 13.97 | 13.55 | 8.59M |
| July 08, 2025 | 13.6 | 13.54 | 13.54 | 13.7 | 13.51 | 6.07M |
| July 07, 2025 | 13.1 | 13.6 | 13.6 | 13.65 | 13.08 | 11.76M |
| July 04, 2025 | 13.02 | 13.1 | 13.1 | 13.16 | 12.95 | 7.2M |
| July 03, 2025 | 13.1 | 13.03 | 13.03 | 13.12 | 12.93 | 7.66M |
| July 02, 2025 | 13.05 | 13.12 | 13.12 | 13.15 | 12.97 | 6.3M |
| July 01, 2025 | 13.14 | 13.04 | 13.04 | 13.21 | 12.93 | 8.77M |
| June 30, 2025 | 13.34 | 13.12 | 13.12 | 13.4 | 13.11 | 8.38M |
| June 27, 2025 | 13.78 | 13.72 | 13.27 | 13.91 | 13.69 | 5.68M |
| June 26, 2025 | 13.68 | 13.78 | 13.33 | 13.84 | 13.5 | 8.77M |
| June 25, 2025 | 13.6 | 13.63 | 13.18 | 13.66 | 13.51 | 4.84M |
| June 24, 2025 | 13.55 | 13.57 | 13.12 | 13.62 | 13.49 | 5.48M |
| June 23, 2025 | 13.49 | 13.47 | 13.47 | 13.54 | 13.38 | 5.19M |
| June 20, 2025 | 13.8 | 13.53 | 13.53 | 13.85 | 13.51 | 7.84M |
| June 19, 2025 | 13.57 | 13.8 | 13.8 | 13.88 | 13.54 | 8.19M |
| June 18, 2025 | 13.57 | 13.6 | 13.6 | 13.73 | 13.52 | 4.95M |
| June 17, 2025 | 13.69 | 13.55 | 13.55 | 13.7 | 13.49 | 5.54M |
| June 16, 2025 | 13.61 | 13.69 | 13.69 | 13.72 | 13.5 | 5.7M |
| June 13, 2025 | 13.84 | 13.61 | 13.61 | 13.89 | 13.52 | 7.43M |
| June 12, 2025 | 13.78 | 13.89 | 13.89 | 13.94 | 13.74 | 5.52M |
| June 11, 2025 | 13.66 | 13.8 | 13.8 | 13.88 | 13.6 | 7.59M |
| June 10, 2025 | 13.66 | 13.69 | 13.69 | 13.8 | 13.53 | 6.86M |
| June 09, 2025 | 13.84 | 13.69 | 13.69 | 13.91 | 13.66 | 9.71M |
| June 06, 2025 | 14.11 | 13.84 | 13.84 | 14.17 | 13.8 | 4.97M |
| June 05, 2025 | 14.09 | 14.13 | 14.13 | 14.22 | 14 | 6.43M |
| June 04, 2025 | 14.17 | 14.09 | 14.09 | 14.26 | 14.01 | 4.79M |
| June 03, 2025 | 13.89 | 14.15 | 14.15 | 14.22 | 13.76 | 10M |
| May 30, 2025 | 13.73 | 13.89 | 13.89 | 14.03 | 13.71 | 8.67M |
| May 29, 2025 | 13.84 | 13.77 | 13.77 | 13.87 | 13.75 | 4.62M |
| May 28, 2025 | 13.76 | 13.82 | 13.82 | 13.9 | 13.6 | 5.35M |
| May 27, 2025 | 13.94 | 13.76 | 13.76 | 14.05 | 13.68 | 5.82M |
| May 26, 2025 | 13.93 | 13.94 | 13.94 | 14.05 | 13.82 | 5.37M |