13.30
+0.23(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12.82 | 13.05 | 13.05 | 13.12 | 12.76 | 8.29M |
| August 14, 2025 | 13.21 | 12.83 | 12.83 | 13.23 | 12.82 | 9.34M |
| August 13, 2025 | 13.11 | 13.19 | 13.19 | 13.24 | 12.94 | 10.39M |
| August 12, 2025 | 13.35 | 13.17 | 13.17 | 13.46 | 13.15 | 8.92M |
| August 11, 2025 | 13.25 | 13.3 | 13.3 | 13.3 | 13.15 | 6.63M |
| August 08, 2025 | 13.15 | 13.2 | 13.2 | 13.25 | 13.08 | 7.5M |
| August 07, 2025 | 13.3 | 13.17 | 13.17 | 13.38 | 13.17 | 10.51M |
| August 06, 2025 | 13.55 | 13.39 | 13.39 | 13.57 | 13.23 | 15.71M |
| August 05, 2025 | 14.04 | 13.5 | 13.5 | 14.05 | 13.48 | 22.55M |
| August 04, 2025 | 13.61 | 14.17 | 14.17 | 14.28 | 13.51 | 22.83M |
| August 01, 2025 | 13.4 | 13.7 | 13.7 | 14.3 | 13.31 | 29M |
| July 31, 2025 | 13.33 | 13.49 | 13.49 | 13.65 | 13.2 | 21.17M |
| July 30, 2025 | 13.28 | 13.29 | 13.29 | 13.6 | 13.11 | 22.15M |
| July 29, 2025 | 13.08 | 13.42 | 13.42 | 13.52 | 12.85 | 28M |
| July 28, 2025 | 12.83 | 12.88 | 12.88 | 12.93 | 12.8 | 9.24M |
| July 25, 2025 | 12.79 | 12.85 | 12.85 | 12.95 | 12.73 | 10.67M |
| July 24, 2025 | 12.71 | 12.79 | 12.79 | 12.88 | 12.7 | 9.19M |
| July 23, 2025 | 12.75 | 12.66 | 12.66 | 12.9 | 12.58 | 11M |
| July 22, 2025 | 12.9 | 12.76 | 12.76 | 12.96 | 12.74 | 14.98M |
| July 21, 2025 | 12.88 | 12.95 | 12.95 | 13.03 | 12.72 | 13.03M |
| July 18, 2025 | 12.95 | 12.92 | 12.92 | 13.01 | 12.74 | 14.33M |
| July 17, 2025 | 12.61 | 13.03 | 13.03 | 13.25 | 12.61 | 24.09M |
| July 16, 2025 | 12.64 | 12.66 | 12.66 | 12.75 | 12.51 | 16.26M |
| July 15, 2025 | 12.72 | 12.63 | 12.63 | 12.97 | 12.54 | 18.28M |
| July 14, 2025 | 13.16 | 12.77 | 12.77 | 13.35 | 12.64 | 39.65M |
| July 11, 2025 | 12.89 | 13.46 | 13.46 | 14.32 | 12.75 | 63.03M |
| July 10, 2025 | 11.81 | 13.02 | 13.02 | 13.02 | 11.78 | 31.76M |
| July 09, 2025 | 11.95 | 11.84 | 11.84 | 11.95 | 11.79 | 4.15M |
| July 08, 2025 | 11.9 | 11.91 | 11.91 | 12.03 | 11.86 | 3.97M |
| July 07, 2025 | 11.86 | 11.9 | 11.9 | 12 | 11.83 | 4.01M |
| July 04, 2025 | 11.9 | 11.93 | 11.93 | 12.15 | 11.78 | 7.4M |
| July 03, 2025 | 11.85 | 11.88 | 11.88 | 11.94 | 11.8 | 3.92M |
| July 02, 2025 | 11.74 | 11.85 | 11.85 | 12.17 | 11.73 | 8.33M |
| July 01, 2025 | 11.61 | 11.74 | 11.74 | 11.77 | 11.61 | 2.93M |
| June 30, 2025 | 11.54 | 11.66 | 11.66 | 11.67 | 11.53 | 2.83M |
| June 27, 2025 | 11.54 | 11.53 | 11.53 | 11.59 | 11.5 | 2.78M |
| June 26, 2025 | 11.69 | 11.51 | 11.51 | 11.72 | 11.49 | 3.94M |
| June 25, 2025 | 11.97 | 11.98 | 11.64 | 11.99 | 11.86 | 3.59M |
| June 24, 2025 | 11.77 | 11.96 | 11.62 | 11.97 | 11.77 | 4M |
| June 23, 2025 | 11.69 | 11.77 | 11.77 | 11.77 | 11.62 | 2.32M |
| June 20, 2025 | 11.7 | 11.73 | 11.73 | 11.74 | 11.63 | 2.07M |
| June 19, 2025 | 11.71 | 11.66 | 11.66 | 11.75 | 11.63 | 2.8M |
| June 18, 2025 | 11.83 | 11.73 | 11.73 | 11.84 | 11.67 | 3.41M |
| June 17, 2025 | 11.92 | 11.87 | 11.87 | 12.05 | 11.81 | 4.77M |
| June 16, 2025 | 11.9 | 11.93 | 11.93 | 12.03 | 11.89 | 4.21M |
| June 13, 2025 | 12.16 | 11.97 | 11.97 | 12.59 | 11.95 | 9.99M |
| June 12, 2025 | 12.21 | 12.13 | 12.13 | 12.28 | 12.04 | 6.17M |
| June 11, 2025 | 12.31 | 12.34 | 12.34 | 12.45 | 12.23 | 3.68M |
| June 10, 2025 | 12.33 | 12.32 | 12.32 | 12.43 | 12.19 | 4.27M |
| June 09, 2025 | 12.16 | 12.35 | 12.35 | 12.37 | 12.12 | 4.15M |
| June 06, 2025 | 12.2 | 12.16 | 12.16 | 12.24 | 12.11 | 2.28M |
| June 05, 2025 | 12.33 | 12.16 | 12.16 | 12.33 | 12.14 | 3.42M |
| June 04, 2025 | 12.29 | 12.29 | 12.29 | 12.54 | 12.2 | 4.24M |
| June 03, 2025 | 12 | 12.36 | 12.36 | 12.37 | 12 | 6.62M |
| May 30, 2025 | 11.99 | 12.08 | 12.08 | 12.18 | 11.96 | 3.63M |
| May 29, 2025 | 11.9 | 12.02 | 12.02 | 12.03 | 11.82 | 2.83M |
| May 28, 2025 | 11.86 | 11.88 | 11.88 | 11.92 | 11.81 | 2.26M |
| May 27, 2025 | 11.83 | 11.89 | 11.89 | 12 | 11.81 | 2.71M |
| May 26, 2025 | 11.94 | 11.87 | 11.87 | 11.96 | 11.76 | 3.74M |
| May 23, 2025 | 12.01 | 11.94 | 11.94 | 12.19 | 11.94 | 3.67M |
