15.12
+0.97(+6.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.32 | 15.12 | 15.12 | 15.57 | 14.21 | 26.14M |
| August 14, 2025 | 13.95 | 14.15 | 14.15 | 14.25 | 13.61 | 15.77M |
| August 13, 2025 | 13.83 | 13.79 | 13.79 | 13.93 | 13.67 | 7.23M |
| August 12, 2025 | 14.12 | 13.87 | 13.87 | 14.19 | 13.76 | 8.62M |
| August 11, 2025 | 14 | 13.93 | 13.93 | 14.29 | 13.86 | 12.04M |
| August 08, 2025 | 13.5 | 13.84 | 13.84 | 13.99 | 13.32 | 12.38M |
| August 07, 2025 | 13.77 | 13.41 | 13.41 | 14.01 | 13.41 | 11.52M |
| August 06, 2025 | 13.46 | 13.75 | 13.75 | 13.76 | 13.31 | 12.11M |
| August 05, 2025 | 13.44 | 13.4 | 13.4 | 13.65 | 13.22 | 14.47M |
| August 04, 2025 | 12.56 | 13.45 | 13.45 | 13.84 | 12.51 | 21.59M |
| August 01, 2025 | 12.53 | 12.58 | 12.58 | 12.78 | 12.4 | 3.43M |
| July 31, 2025 | 12.68 | 12.49 | 12.49 | 12.92 | 12.42 | 4.95M |
| July 30, 2025 | 12.9 | 12.74 | 12.74 | 12.96 | 12.62 | 3.82M |
| July 29, 2025 | 13.04 | 12.9 | 12.9 | 13.24 | 12.77 | 4.96M |
| July 28, 2025 | 13 | 13.04 | 13.04 | 13.11 | 12.85 | 5.61M |
| July 25, 2025 | 12.71 | 13 | 13 | 13.08 | 12.63 | 10.3M |
| July 24, 2025 | 12.39 | 12.68 | 12.68 | 12.79 | 12.28 | 7.95M |
| July 23, 2025 | 12.69 | 12.36 | 12.36 | 12.75 | 12.35 | 4.72M |
| July 22, 2025 | 12.74 | 12.68 | 12.68 | 12.92 | 12.53 | 5.92M |
| July 21, 2025 | 12.41 | 12.7 | 12.7 | 12.85 | 12.34 | 9.91M |
| July 18, 2025 | 12.43 | 12.28 | 12.28 | 12.48 | 12.22 | 3.79M |
| July 17, 2025 | 12.38 | 12.42 | 12.42 | 12.63 | 12.3 | 4.97M |
| July 16, 2025 | 12.42 | 12.38 | 12.38 | 12.48 | 12.34 | 3.63M |
| July 15, 2025 | 12.45 | 12.42 | 12.42 | 12.48 | 12.12 | 6.4M |
| July 14, 2025 | 12.51 | 12.45 | 12.45 | 12.51 | 12.33 | 4.44M |
| July 11, 2025 | 12.67 | 12.58 | 12.41 | 12.7 | 12.47 | 5.8M |
| July 10, 2025 | 12.32 | 12.65 | 12.48 | 12.66 | 12.23 | 6.5M |
| July 09, 2025 | 12.44 | 12.32 | 12.16 | 12.54 | 12.3 | 4.1M |
| July 08, 2025 | 12.36 | 12.44 | 12.27 | 12.47 | 12.26 | 3.17M |
| July 07, 2025 | 12.15 | 12.36 | 12.2 | 12.45 | 12.07 | 4.59M |
| July 04, 2025 | 12.62 | 12.14 | 11.98 | 12.62 | 12.13 | 7.97M |
| July 03, 2025 | 12.62 | 12.62 | 12.45 | 12.68 | 12.5 | 3.86M |
| July 02, 2025 | 12.73 | 12.62 | 12.45 | 12.75 | 12.46 | 6.18M |
| July 01, 2025 | 12.9 | 12.81 | 12.64 | 12.96 | 12.61 | 8.22M |
| June 30, 2025 | 12.54 | 12.84 | 12.67 | 12.9 | 12.47 | 11.74M |
| June 27, 2025 | 12.68 | 12.5 | 12.33 | 12.69 | 12.46 | 7.89M |
| June 26, 2025 | 12.82 | 12.66 | 12.49 | 12.85 | 12.52 | 10.7M |
| June 25, 2025 | 12.84 | 12.81 | 12.64 | 13.03 | 12.68 | 14.05M |
| June 24, 2025 | 13.1 | 12.85 | 12.68 | 13.13 | 12.8 | 18.87M |
| June 23, 2025 | 13 | 13.23 | 13.23 | 13.35 | 12.4 | 31.25M |
| June 20, 2025 | 11.7 | 12.98 | 12.98 | 12.98 | 11.7 | 10.57M |
| June 19, 2025 | 11.67 | 11.8 | 11.8 | 12.5 | 11.62 | 7.58M |
| June 18, 2025 | 11.6 | 11.68 | 11.68 | 11.72 | 11.46 | 2.42M |
| June 17, 2025 | 12 | 11.72 | 11.72 | 12.03 | 11.63 | 3.64M |
| June 16, 2025 | 11.84 | 11.73 | 11.73 | 11.99 | 11.71 | 4.06M |
| June 13, 2025 | 12.38 | 11.84 | 11.84 | 12.38 | 11.78 | 4.06M |
| June 12, 2025 | 12.16 | 12.38 | 12.38 | 12.42 | 12.05 | 3.57M |
| June 11, 2025 | 11.97 | 12.16 | 12.16 | 12.43 | 11.97 | 3.72M |
| June 10, 2025 | 12.07 | 11.99 | 11.99 | 12.18 | 11.85 | 2.69M |
| June 09, 2025 | 12.24 | 12.1 | 12.1 | 12.24 | 11.91 | 2.37M |
| June 06, 2025 | 11.88 | 12.08 | 12.08 | 12.09 | 11.81 | 3.52M |
| June 05, 2025 | 11.78 | 11.87 | 11.87 | 11.95 | 11.6 | 3.02M |
| June 04, 2025 | 11.75 | 11.76 | 11.76 | 11.87 | 11.72 | 2.87M |
| June 03, 2025 | 11.51 | 11.73 | 11.73 | 11.98 | 11.51 | 5.15M |
| May 30, 2025 | 12.36 | 12.05 | 12.05 | 12.45 | 12 | 3.91M |
| May 29, 2025 | 12.25 | 12.45 | 12.45 | 12.56 | 12.16 | 3.39M |
| May 28, 2025 | 12.19 | 12.2 | 12.2 | 12.42 | 12.11 | 3.21M |
| May 27, 2025 | 12.32 | 12.24 | 12.24 | 12.42 | 12.15 | 2.83M |
| May 26, 2025 | 12.4 | 12.32 | 12.32 | 12.6 | 12.23 | 2.25M |
| May 23, 2025 | 12.18 | 12.4 | 12.4 | 12.8 | 12.15 | 5.29M |
