14.39
+0.49(+3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.7 | 13.74 | 13.74 | 13.82 | 13.53 | 4.98M |
| August 14, 2025 | 13.55 | 13.74 | 13.74 | 13.84 | 13.47 | 6.43M |
| August 13, 2025 | 13.8 | 13.6 | 13.6 | 14.08 | 13.51 | 7.17M |
| August 12, 2025 | 13.91 | 13.85 | 13.85 | 14.15 | 13.76 | 5.18M |
| August 11, 2025 | 13.67 | 13.95 | 13.95 | 13.98 | 13.54 | 7.83M |
| August 08, 2025 | 13.44 | 13.67 | 13.67 | 13.69 | 13.25 | 6.98M |
| August 07, 2025 | 13.59 | 13.42 | 13.42 | 13.62 | 13.31 | 5.79M |
| August 06, 2025 | 12.85 | 13.59 | 13.59 | 13.65 | 12.84 | 11.34M |
| August 05, 2025 | 12.89 | 12.86 | 12.86 | 13.02 | 12.79 | 4.06M |
| August 04, 2025 | 12.75 | 12.79 | 12.79 | 12.92 | 12.48 | 5.49M |
| August 01, 2025 | 12.85 | 12.8 | 12.8 | 13.04 | 12.7 | 4.58M |
| July 31, 2025 | 13.4 | 12.85 | 12.85 | 13.43 | 12.74 | 9.87M |
| July 30, 2025 | 12.96 | 13.36 | 13.36 | 13.44 | 12.82 | 12.44M |
| July 29, 2025 | 12.99 | 12.95 | 12.95 | 12.99 | 12.53 | 10.28M |
| July 28, 2025 | 12.91 | 12.99 | 12.99 | 13.09 | 12.74 | 10.68M |
| July 25, 2025 | 13.46 | 12.99 | 12.99 | 13.73 | 12.9 | 17.24M |
| July 24, 2025 | 13.95 | 13.52 | 13.52 | 14.78 | 13.31 | 22.94M |
| July 23, 2025 | 14.92 | 14.21 | 14.21 | 15.05 | 14 | 19.39M |
| July 22, 2025 | 13.83 | 15.2 | 15.2 | 15.35 | 13.75 | 22.91M |
| July 21, 2025 | 13.2 | 14 | 14 | 14.43 | 13.13 | 17.15M |
| July 18, 2025 | 12.67 | 13.24 | 13.24 | 13.3 | 12.5 | 12.85M |
| July 17, 2025 | 12.8 | 12.63 | 12.63 | 12.9 | 12.49 | 8.92M |
| July 16, 2025 | 12.27 | 12.79 | 12.79 | 12.98 | 12.18 | 10.1M |
| July 15, 2025 | 12.13 | 12.24 | 12.24 | 12.58 | 11.69 | 9.73M |
| July 14, 2025 | 12.16 | 12.4 | 12.4 | 12.48 | 12.08 | 6.56M |
| July 11, 2025 | 11.97 | 12.16 | 12.16 | 12.24 | 11.82 | 7.67M |
| July 10, 2025 | 11.74 | 11.92 | 11.92 | 12.32 | 11.6 | 9.31M |
| July 09, 2025 | 11.86 | 11.77 | 11.77 | 11.97 | 11.71 | 5.03M |
| July 08, 2025 | 11.89 | 11.85 | 11.85 | 12.25 | 11.81 | 7.27M |
| July 07, 2025 | 11.91 | 11.82 | 11.82 | 12.12 | 11.67 | 8.57M |
| July 04, 2025 | 11.28 | 12 | 12 | 12.38 | 11.22 | 17.66M |
| July 03, 2025 | 11.23 | 11.31 | 11.31 | 11.38 | 11.12 | 4.05M |
| July 02, 2025 | 11.13 | 11.31 | 11.31 | 11.44 | 11.13 | 5.38M |
| July 01, 2025 | 11.2 | 11.24 | 11.24 | 11.3 | 10.93 | 5.16M |
| June 30, 2025 | 10.93 | 11.17 | 11.17 | 11.19 | 10.73 | 6.94M |
| June 27, 2025 | 10.95 | 10.86 | 10.86 | 11.03 | 10.83 | 5.07M |
| June 26, 2025 | 11.14 | 10.97 | 10.97 | 11.4 | 10.96 | 6.93M |
| June 25, 2025 | 11.1 | 11.14 | 11.14 | 11.25 | 11.01 | 5.48M |
| June 24, 2025 | 11.15 | 11.09 | 11.09 | 11.3 | 10.96 | 8.44M |
| June 23, 2025 | 10.6 | 11.15 | 11.15 | 11.2 | 10.43 | 8.55M |
| June 20, 2025 | 10.58 | 10.62 | 10.62 | 10.77 | 10.55 | 6.55M |
| June 19, 2025 | 10.49 | 10.74 | 10.74 | 11.09 | 10.49 | 8.93M |
| June 18, 2025 | 10.69 | 10.52 | 10.52 | 10.76 | 10.43 | 5.97M |
| June 17, 2025 | 10.41 | 10.69 | 10.69 | 10.8 | 10.37 | 12.79M |
| June 16, 2025 | 10.03 | 10.38 | 10.38 | 10.52 | 9.93 | 9.38M |
| June 13, 2025 | 10.1 | 10.04 | 10.04 | 10.28 | 10.01 | 3.49M |
| June 12, 2025 | 10.1 | 10.15 | 10.15 | 10.25 | 10.02 | 4.7M |
| June 11, 2025 | 10.26 | 10.14 | 10.14 | 10.26 | 10.07 | 4.42M |
| June 10, 2025 | 10.12 | 10.28 | 10.28 | 10.38 | 10.02 | 8.11M |
| June 09, 2025 | 9.89 | 10.01 | 10.01 | 10.13 | 9.83 | 4.28M |
| June 06, 2025 | 9.78 | 9.88 | 9.88 | 9.93 | 9.77 | 3.21M |
| June 05, 2025 | 9.88 | 9.81 | 9.81 | 9.98 | 9.73 | 2.79M |
| June 04, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.81 | 3.59M |
| June 03, 2025 | 9.7 | 9.88 | 9.88 | 10.19 | 9.62 | 6.09M |
| May 30, 2025 | 9.9 | 9.79 | 9.79 | 9.93 | 9.61 | 3.76M |
| May 29, 2025 | 9.83 | 9.9 | 9.9 | 9.94 | 9.8 | 3.16M |
| May 28, 2025 | 10 | 9.87 | 9.87 | 10.15 | 9.85 | 4.8M |
| May 27, 2025 | 10.03 | 10.34 | 10.07 | 10.48 | 9.96 | 7.91M |
| May 26, 2025 | 10.05 | 10.04 | 9.78 | 10.15 | 9.9 | 4.5M |
| May 23, 2025 | 10.1 | 9.99 | 9.99 | 10.5 | 9.99 | 8.76M |