14.83
+0.28(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.78 | 14.55 | 14.55 | 14.8 | 14.35 | 3.91M |
| August 15, 2025 | 13.87 | 14.56 | 14.56 | 14.78 | 13.73 | 5.57M |
| August 14, 2025 | 13.94 | 13.88 | 13.88 | 14.04 | 13.69 | 2.2M |
| August 13, 2025 | 13.95 | 13.97 | 13.97 | 14.16 | 13.86 | 3.08M |
| August 12, 2025 | 13.67 | 13.98 | 13.98 | 14.4 | 13.67 | 5.73M |
| August 11, 2025 | 12.9 | 13.67 | 13.67 | 13.79 | 12.82 | 6.34M |
| August 08, 2025 | 13.15 | 12.9 | 12.9 | 13.15 | 12.83 | 1.72M |
| August 07, 2025 | 12.96 | 13 | 13 | 13.01 | 12.85 | 1.73M |
| August 06, 2025 | 13.02 | 12.9 | 12.9 | 13.15 | 12.74 | 3.29M |
| August 05, 2025 | 12.99 | 12.94 | 12.94 | 13.07 | 12.81 | 3.48M |
| August 04, 2025 | 12.61 | 12.99 | 12.99 | 13.18 | 12.1 | 6.93M |
| August 01, 2025 | 12.25 | 12.55 | 12.55 | 12.59 | 12.11 | 2.25M |
| July 31, 2025 | 12.38 | 12.2 | 12.2 | 12.44 | 12.03 | 2.34M |
| July 30, 2025 | 12.54 | 12.41 | 12.41 | 12.54 | 12.3 | 1.72M |
| July 29, 2025 | 12.65 | 12.48 | 12.48 | 12.77 | 12.38 | 2.13M |
| July 28, 2025 | 12.5 | 12.65 | 12.65 | 12.66 | 12.47 | 2.14M |
| July 25, 2025 | 12.44 | 12.49 | 12.49 | 12.55 | 12.35 | 2.1M |
| July 24, 2025 | 12.43 | 12.41 | 12.41 | 12.5 | 12.33 | 1.54M |
| July 23, 2025 | 12.4 | 12.41 | 12.41 | 12.55 | 12.38 | 1.33M |
| July 22, 2025 | 12.42 | 12.38 | 12.38 | 12.5 | 12.24 | 1.75M |
| July 21, 2025 | 12.43 | 12.47 | 12.47 | 12.55 | 12.4 | 2.28M |
| July 18, 2025 | 12.39 | 12.41 | 12.41 | 12.49 | 12.34 | 890,300 |
| July 17, 2025 | 12.43 | 12.42 | 12.42 | 12.48 | 12.34 | 987,340 |
| July 16, 2025 | 12.37 | 12.42 | 12.42 | 12.66 | 12.3 | 1.34M |
| July 15, 2025 | 12.5 | 12.35 | 12.35 | 12.57 | 12.25 | 1.31M |
| July 14, 2025 | 12.38 | 12.55 | 12.55 | 12.58 | 12.3 | 1.93M |
| July 11, 2025 | 12.38 | 12.38 | 12.38 | 12.45 | 12.28 | 1.11M |
| July 10, 2025 | 12.36 | 12.41 | 12.41 | 12.44 | 12.28 | 1.2M |
| July 09, 2025 | 12.35 | 12.37 | 12.37 | 12.44 | 12.23 | 1.48M |
| July 08, 2025 | 12.38 | 12.3 | 12.3 | 12.45 | 12.23 | 1.76M |
| July 07, 2025 | 11.92 | 12.32 | 12.32 | 12.61 | 11.92 | 4.12M |
| July 04, 2025 | 12.08 | 11.97 | 11.97 | 12.14 | 11.92 | 875,540 |
| July 03, 2025 | 12.12 | 12.09 | 12.09 | 12.18 | 11.97 | 1.34M |
| July 02, 2025 | 12.25 | 12.15 | 12.15 | 12.37 | 12.09 | 1.51M |
| July 01, 2025 | 12.07 | 12.18 | 12.18 | 12.2 | 11.89 | 1.49M |
| June 30, 2025 | 12.12 | 12.07 | 12.07 | 12.18 | 12 | 749,004 |
| June 27, 2025 | 12.07 | 12 | 12 | 12.14 | 12 | 896,340 |
| June 26, 2025 | 12.02 | 12.05 | 12.05 | 12.11 | 11.93 | 1.16M |
| June 25, 2025 | 12.03 | 12.07 | 12.07 | 12.32 | 11.96 | 1.1M |
| June 24, 2025 | 11.93 | 12.11 | 12.11 | 12.12 | 11.88 | 1.51M |
| June 23, 2025 | 11.8 | 11.88 | 11.88 | 11.88 | 11.52 | 1.03M |
| June 20, 2025 | 11.55 | 11.61 | 11.61 | 11.69 | 11.55 | 509,500 |
| June 19, 2025 | 11.78 | 11.58 | 11.58 | 11.82 | 11.53 | 1.03M |
| June 18, 2025 | 11.81 | 11.82 | 11.82 | 11.85 | 11.71 | 946,040 |
| June 17, 2025 | 12.08 | 11.85 | 11.85 | 12.2 | 11.77 | 1.22M |
| June 16, 2025 | 11.79 | 11.77 | 11.77 | 11.86 | 11.7 | 1.01M |
| June 13, 2025 | 11.87 | 11.74 | 11.74 | 12.13 | 11.67 | 1.43M |
| June 12, 2025 | 11.9 | 11.78 | 11.78 | 11.97 | 11.78 | 1.02M |
| June 11, 2025 | 11.9 | 11.92 | 11.92 | 11.97 | 11.86 | 731,472 |
| June 10, 2025 | 11.99 | 11.86 | 11.86 | 12.02 | 11.76 | 942,000 |
| June 09, 2025 | 11.96 | 11.98 | 11.98 | 12.09 | 11.91 | 1.05M |
| June 06, 2025 | 11.92 | 12.02 | 12.02 | 12.05 | 11.49 | 1.11M |
| June 05, 2025 | 11.9 | 11.9 | 11.9 | 11.92 | 11.8 | 776,040 |
| June 04, 2025 | 11.81 | 11.85 | 11.85 | 11.95 | 11.74 | 856,040 |
| June 03, 2025 | 11.93 | 11.77 | 11.77 | 11.93 | 11.69 | 1M |
| May 30, 2025 | 11.85 | 11.94 | 11.94 | 11.98 | 11.77 | 1.06M |
| May 29, 2025 | 11.84 | 11.93 | 11.93 | 12.02 | 11.8 | 1.45M |
| May 28, 2025 | 11.74 | 11.78 | 11.78 | 11.84 | 11.66 | 1.08M |
| May 27, 2025 | 11.91 | 11.76 | 11.76 | 11.97 | 11.64 | 1.82M |
| May 26, 2025 | 12.35 | 12.53 | 11.79 | 12.65 | 12.35 | 2.37M |
