15.09
+0.51(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.1 | 13.25 | 13.25 | 13.39 | 13.08 | 6.71M |
| August 14, 2025 | 13.55 | 13.11 | 13.11 | 13.7 | 13.08 | 8.04M |
| August 13, 2025 | 13.42 | 13.7 | 13.7 | 13.82 | 13.38 | 10.74M |
| August 12, 2025 | 13.29 | 13.43 | 13.43 | 13.45 | 13.15 | 6.84M |
| August 11, 2025 | 13.16 | 13.24 | 13.24 | 13.39 | 13.08 | 5.91M |
| August 08, 2025 | 13.02 | 13.15 | 13.15 | 13.2 | 12.96 | 3.85M |
| August 07, 2025 | 13.11 | 13.07 | 13.07 | 13.23 | 12.96 | 5.12M |
| August 06, 2025 | 13.12 | 13.14 | 13.14 | 13.27 | 12.99 | 6.56M |
| August 05, 2025 | 13.29 | 13.17 | 13.17 | 13.36 | 13.03 | 7.07M |
| August 04, 2025 | 12.79 | 13.3 | 13.3 | 13.42 | 12.65 | 12.91M |
| August 01, 2025 | 12.89 | 12.78 | 12.78 | 12.92 | 12.73 | 6.69M |
| July 31, 2025 | 12.53 | 12.91 | 12.91 | 13.08 | 12.53 | 12.67M |
| July 30, 2025 | 12.51 | 12.67 | 12.67 | 13.1 | 12.41 | 10.65M |
| July 29, 2025 | 12.5 | 12.52 | 12.52 | 12.58 | 12.42 | 2.26M |
| July 28, 2025 | 12.51 | 12.58 | 12.58 | 12.63 | 12.47 | 2.82M |
| July 25, 2025 | 12.49 | 12.53 | 12.53 | 12.55 | 12.4 | 2.72M |
| July 24, 2025 | 12.53 | 12.49 | 12.49 | 12.59 | 12.42 | 2.93M |
| July 23, 2025 | 12.6 | 12.47 | 12.47 | 12.65 | 12.43 | 3.13M |
| July 22, 2025 | 12.66 | 12.6 | 12.6 | 12.69 | 12.55 | 2.96M |
| July 21, 2025 | 12.59 | 12.64 | 12.64 | 12.66 | 12.56 | 2.97M |
| July 18, 2025 | 12.61 | 12.54 | 12.54 | 12.64 | 12.41 | 3.18M |
| July 17, 2025 | 12.58 | 12.6 | 12.6 | 12.73 | 12.53 | 3.88M |
| July 16, 2025 | 12.48 | 12.57 | 12.57 | 12.6 | 12.41 | 3.4M |
| July 15, 2025 | 12.44 | 12.45 | 12.45 | 12.55 | 12.3 | 3.57M |
| July 14, 2025 | 12.39 | 12.45 | 12.45 | 12.59 | 12.15 | 5.57M |
| July 11, 2025 | 12.26 | 12.39 | 12.39 | 12.69 | 12.11 | 5.53M |
| July 10, 2025 | 12.19 | 12.23 | 12.23 | 12.39 | 12.12 | 2.45M |
| July 09, 2025 | 12.28 | 12.18 | 12.18 | 12.3 | 12.16 | 3.11M |
| July 08, 2025 | 12.08 | 12.28 | 12.28 | 12.52 | 12.03 | 5.46M |
| July 07, 2025 | 11.94 | 12.08 | 12.08 | 12.09 | 11.91 | 2.54M |
| July 04, 2025 | 12.06 | 11.91 | 11.91 | 12.06 | 11.89 | 1.77M |
| July 03, 2025 | 12.15 | 12.02 | 12.02 | 12.15 | 11.95 | 2.61M |
| July 02, 2025 | 12.08 | 12.1 | 12.1 | 12.16 | 11.94 | 3.25M |
| July 01, 2025 | 12.04 | 12.02 | 12.02 | 12.09 | 11.94 | 2.53M |
| June 30, 2025 | 11.95 | 12 | 12 | 12.03 | 11.85 | 2.32M |
| June 27, 2025 | 11.8 | 11.83 | 11.83 | 11.89 | 11.71 | 2.32M |
| June 26, 2025 | 12.01 | 11.91 | 11.67 | 12.06 | 11.9 | 2.3M |
| June 25, 2025 | 11.99 | 12.01 | 11.77 | 12.02 | 11.88 | 2.52M |
| June 24, 2025 | 11.75 | 11.95 | 11.71 | 11.97 | 11.67 | 3.16M |
| June 23, 2025 | 11.38 | 11.67 | 11.67 | 11.7 | 11.3 | 2.12M |
| June 20, 2025 | 11.52 | 11.4 | 11.4 | 11.54 | 11.4 | 1.95M |
| June 19, 2025 | 11.73 | 11.48 | 11.48 | 11.77 | 11.47 | 2.23M |
| June 18, 2025 | 11.77 | 11.73 | 11.73 | 11.81 | 11.53 | 3.51M |
| June 17, 2025 | 11.88 | 11.82 | 11.82 | 12.15 | 11.76 | 4.8M |
| June 16, 2025 | 11.77 | 11.83 | 11.83 | 11.91 | 11.71 | 1.96M |
| June 13, 2025 | 11.98 | 11.78 | 11.78 | 11.98 | 11.72 | 2.51M |
| June 12, 2025 | 11.96 | 11.97 | 11.97 | 11.98 | 11.87 | 1.94M |
| June 11, 2025 | 12.05 | 11.96 | 11.96 | 12.09 | 11.94 | 2.27M |
| June 10, 2025 | 12.01 | 11.97 | 11.97 | 12.05 | 11.81 | 2.78M |
| June 09, 2025 | 12.1 | 11.99 | 11.99 | 12.1 | 11.95 | 2.2M |
| June 06, 2025 | 11.87 | 11.95 | 11.95 | 11.95 | 11.8 | 2.41M |
| June 05, 2025 | 11.86 | 11.84 | 11.84 | 11.9 | 11.69 | 2.6M |
| June 04, 2025 | 11.89 | 11.86 | 11.86 | 11.91 | 11.8 | 1.86M |
| June 03, 2025 | 11.7 | 11.84 | 11.84 | 11.89 | 11.57 | 2.37M |
| May 30, 2025 | 11.85 | 11.7 | 11.7 | 11.91 | 11.67 | 2.47M |
| May 29, 2025 | 11.79 | 11.94 | 11.94 | 11.95 | 11.77 | 2.31M |
| May 28, 2025 | 11.77 | 11.79 | 11.79 | 11.9 | 11.7 | 1.67M |
| May 27, 2025 | 11.77 | 11.79 | 11.79 | 11.98 | 11.71 | 2.03M |
| May 26, 2025 | 11.75 | 11.76 | 11.76 | 11.8 | 11.57 | 1.65M |
| May 23, 2025 | 11.72 | 11.63 | 11.63 | 11.94 | 11.61 | 2.25M |
