15.68
+1.43(+10.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.35 | 14.25 | 14.25 | 14.3 | 13.3 | 20.56M |
| September 04, 2025 | 13.28 | 13.26 | 13.26 | 13.59 | 13.01 | 12.02M |
| September 03, 2025 | 13.55 | 13.25 | 13.25 | 13.74 | 13.18 | 10.44M |
| September 02, 2025 | 13.92 | 13.55 | 13.55 | 13.92 | 13.4 | 14.79M |
| September 01, 2025 | 14.23 | 13.91 | 13.91 | 14.4 | 13.8 | 17.8M |
| August 29, 2025 | 14.36 | 13.84 | 13.84 | 14.4 | 13.7 | 24.48M |
| August 28, 2025 | 14.57 | 14.35 | 14.35 | 15.07 | 14 | 34.5M |
| August 27, 2025 | 16.04 | 14.61 | 14.61 | 16.65 | 14.59 | 60.88M |
| August 26, 2025 | 15.18 | 16.2 | 16.2 | 16.2 | 14.8 | 46.05M |
| August 25, 2025 | 13.58 | 14.73 | 14.73 | 14.73 | 13.58 | 32.72M |
| August 22, 2025 | 12.53 | 13.39 | 13.39 | 13.77 | 12.4 | 37.73M |
| August 21, 2025 | 13 | 12.52 | 12.52 | 13.02 | 12.48 | 20.61M |
| August 20, 2025 | 12.68 | 13.08 | 13.08 | 13.24 | 12.13 | 31.52M |
| August 19, 2025 | 12.42 | 12.63 | 12.63 | 12.7 | 12.16 | 25.49M |
| August 18, 2025 | 12.7 | 12.4 | 12.4 | 12.88 | 12.29 | 37.1M |
| August 15, 2025 | 12.1 | 12.95 | 12.95 | 13.5 | 12 | 54.35M |
| August 14, 2025 | 12.09 | 12.66 | 12.66 | 12.66 | 11.45 | 55.28M |
| August 13, 2025 | 10.55 | 11.51 | 11.51 | 11.51 | 10.38 | 15.93M |
| August 12, 2025 | 10.64 | 10.46 | 10.46 | 10.66 | 10.43 | 3.99M |
| August 11, 2025 | 10.52 | 10.62 | 10.62 | 10.67 | 10.49 | 4.49M |
| August 08, 2025 | 10.43 | 10.53 | 10.53 | 10.54 | 10.3 | 4.01M |
| August 07, 2025 | 10.55 | 10.43 | 10.43 | 10.65 | 10.39 | 4.43M |
| August 06, 2025 | 10.42 | 10.49 | 10.49 | 10.5 | 10.35 | 3.25M |
| August 05, 2025 | 10.34 | 10.42 | 10.42 | 10.46 | 10.34 | 3.38M |
| August 04, 2025 | 10.4 | 10.34 | 10.34 | 10.45 | 10.3 | 4.03M |
| August 01, 2025 | 10.34 | 10.45 | 10.45 | 10.52 | 10.31 | 5.46M |
| July 31, 2025 | 10.51 | 10.3 | 10.3 | 10.61 | 10.26 | 6.26M |
| July 30, 2025 | 10.64 | 10.59 | 10.59 | 10.67 | 10.46 | 4.24M |
| July 29, 2025 | 10.6 | 10.6 | 10.6 | 10.64 | 10.44 | 4.88M |
| July 28, 2025 | 10.63 | 10.61 | 10.61 | 10.68 | 10.5 | 4.37M |
| July 25, 2025 | 10.74 | 10.63 | 10.63 | 10.74 | 10.6 | 3.89M |
| July 24, 2025 | 10.68 | 10.75 | 10.75 | 10.75 | 10.57 | 6.24M |
| July 23, 2025 | 10.86 | 10.64 | 10.64 | 10.86 | 10.64 | 5.19M |
| July 22, 2025 | 10.76 | 10.83 | 10.83 | 10.86 | 10.65 | 5.93M |
| July 21, 2025 | 10.72 | 10.76 | 10.76 | 10.83 | 10.58 | 6.4M |
| July 18, 2025 | 10.59 | 10.55 | 10.55 | 10.85 | 10.5 | 6.74M |
| July 17, 2025 | 10.45 | 10.54 | 10.49 | 10.7 | 10.44 | 6.87M |
| July 16, 2025 | 10.51 | 10.44 | 10.39 | 10.52 | 10.38 | 4.57M |
| July 15, 2025 | 10.53 | 10.5 | 10.45 | 10.68 | 10.42 | 6.44M |
| July 14, 2025 | 10.5 | 10.54 | 10.49 | 10.6 | 10.46 | 4.92M |
| July 11, 2025 | 10.61 | 10.49 | 10.44 | 10.66 | 10.43 | 5.61M |
| July 10, 2025 | 10.43 | 10.6 | 10.55 | 10.66 | 10.4 | 8.7M |
| July 09, 2025 | 10.56 | 10.45 | 10.4 | 10.65 | 10.42 | 5.41M |
| July 08, 2025 | 10.3 | 10.56 | 10.51 | 10.66 | 10.26 | 9.68M |
| July 07, 2025 | 10.3 | 10.3 | 10.25 | 10.47 | 10.24 | 6.9M |
| July 04, 2025 | 10.52 | 10.27 | 10.27 | 10.59 | 10.24 | 6.47M |
| July 03, 2025 | 10.28 | 10.44 | 10.44 | 10.46 | 10.21 | 6.95M |
| July 02, 2025 | 10.17 | 10.28 | 10.28 | 10.29 | 10.11 | 8.17M |
| July 01, 2025 | 10.1 | 10.14 | 10.14 | 10.23 | 10.03 | 5.36M |
| June 30, 2025 | 9.99 | 10.19 | 10.19 | 10.21 | 9.9 | 7.87M |
| June 27, 2025 | 9.81 | 9.92 | 9.92 | 9.99 | 9.81 | 6.65M |
| June 26, 2025 | 9.77 | 9.85 | 9.85 | 9.98 | 9.72 | 10.14M |
| June 25, 2025 | 9.74 | 9.79 | 9.79 | 9.83 | 9.58 | 14.68M |
| June 24, 2025 | 9.32 | 9.78 | 9.78 | 10.22 | 9.29 | 21.22M |
| June 23, 2025 | 9.03 | 9.29 | 9.29 | 9.3 | 9.01 | 4.96M |
| June 20, 2025 | 9.14 | 9.13 | 9.13 | 9.34 | 9.1 | 4.43M |
| June 19, 2025 | 9.29 | 9.1 | 9.1 | 9.32 | 9.07 | 2.93M |
| June 18, 2025 | 9.37 | 9.31 | 9.31 | 9.4 | 9.21 | 2.58M |
| June 17, 2025 | 9.36 | 9.37 | 9.37 | 9.43 | 9.31 | 2.22M |
| June 16, 2025 | 9.3 | 9.38 | 9.38 | 9.46 | 9.27 | 3.07M |