14.18
+0.33(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.97 | 13.85 | 13.85 | 13.98 | 13.8 | 2.88M |
| August 15, 2025 | 13.79 | 13.8 | 13.8 | 13.92 | 13.7 | 2.78M |
| August 14, 2025 | 14.13 | 13.71 | 13.71 | 14.13 | 13.7 | 3.2M |
| August 13, 2025 | 14.21 | 14.07 | 14.07 | 14.32 | 14.03 | 2.72M |
| August 12, 2025 | 14.37 | 14.19 | 14.19 | 14.41 | 14.12 | 2.27M |
| August 11, 2025 | 14.14 | 14.3 | 14.3 | 14.33 | 14.04 | 3.3M |
| August 08, 2025 | 13.97 | 14.1 | 14.1 | 14.13 | 13.75 | 2.82M |
| August 07, 2025 | 14.04 | 13.97 | 13.97 | 14.06 | 13.9 | 2.14M |
| August 06, 2025 | 14.13 | 13.95 | 13.95 | 14.13 | 13.85 | 2.34M |
| August 05, 2025 | 14 | 14.02 | 14.02 | 14.11 | 13.86 | 1.94M |
| August 04, 2025 | 13.71 | 13.95 | 13.95 | 14.05 | 13.58 | 3.21M |
| August 01, 2025 | 13.55 | 13.7 | 13.7 | 13.73 | 13.51 | 2.84M |
| July 31, 2025 | 14.13 | 13.5 | 13.5 | 14.13 | 13.45 | 5.84M |
| July 30, 2025 | 14.37 | 14.12 | 14.12 | 14.44 | 13.87 | 5.71M |
| July 29, 2025 | 14.78 | 14.37 | 14.37 | 15 | 14.14 | 7.01M |
| July 28, 2025 | 14.57 | 14.66 | 14.66 | 14.8 | 14.46 | 6.15M |
| July 25, 2025 | 13.82 | 14.7 | 14.7 | 14.9 | 13.75 | 12.94M |
| July 24, 2025 | 13.72 | 13.82 | 13.82 | 13.88 | 13.7 | 2.05M |
| July 23, 2025 | 13.87 | 13.7 | 13.7 | 13.89 | 13.68 | 2.63M |
| July 22, 2025 | 13.98 | 13.83 | 13.83 | 13.98 | 13.65 | 2.62M |
| July 21, 2025 | 13.7 | 13.77 | 13.77 | 13.84 | 13.61 | 2.31M |
| July 18, 2025 | 13.61 | 13.62 | 13.62 | 13.66 | 13.53 | 1.8M |
| July 17, 2025 | 13.56 | 13.58 | 13.58 | 13.75 | 13.45 | 2.6M |
| July 16, 2025 | 13.32 | 13.49 | 13.49 | 13.58 | 13.3 | 2.49M |
| July 15, 2025 | 13.52 | 13.32 | 13.32 | 13.78 | 13.19 | 5.62M |
| July 14, 2025 | 14.04 | 13.95 | 13.95 | 14.08 | 13.92 | 3.59M |
| July 11, 2025 | 14.28 | 14.04 | 14.04 | 14.57 | 13.96 | 6.95M |
| July 10, 2025 | 13.97 | 14.24 | 14.24 | 14.28 | 13.83 | 5.23M |
| July 09, 2025 | 14.24 | 13.97 | 13.97 | 14.48 | 13.96 | 4.56M |
| July 08, 2025 | 13.98 | 14.25 | 14.25 | 14.37 | 13.9 | 6.08M |
| July 07, 2025 | 13.87 | 13.99 | 13.99 | 14.04 | 13.7 | 3.52M |
| July 04, 2025 | 14.12 | 13.93 | 13.93 | 14.23 | 13.84 | 4.6M |
| July 03, 2025 | 14.43 | 14.18 | 14.18 | 14.43 | 14.14 | 4.39M |
| July 02, 2025 | 14.25 | 14.19 | 14.19 | 14.43 | 14.02 | 5.58M |
| July 01, 2025 | 14.36 | 14.26 | 14.26 | 14.36 | 14.18 | 5.62M |
| June 30, 2025 | 14.3 | 14.4 | 14.4 | 14.4 | 14.08 | 8.25M |
| June 27, 2025 | 14.33 | 14.45 | 14.45 | 14.45 | 14.01 | 10.55M |
| June 26, 2025 | 14.7 | 14.55 | 14.55 | 15 | 14.25 | 20.54M |
| June 25, 2025 | 14.59 | 15.8 | 15.8 | 15.8 | 14.17 | 21.01M |
| June 24, 2025 | 14.58 | 14.36 | 14.36 | 14.7 | 13.96 | 12.82M |
| June 23, 2025 | 12.98 | 14.23 | 14.23 | 14.23 | 12.77 | 5.95M |
| June 20, 2025 | 13.03 | 12.94 | 12.94 | 13.16 | 12.92 | 1.47M |
| June 19, 2025 | 13.15 | 12.97 | 12.97 | 13.27 | 12.94 | 1.44M |
| June 18, 2025 | 13.1 | 13.18 | 13.18 | 13.27 | 13 | 1.07M |
| June 17, 2025 | 13.38 | 13.21 | 13.21 | 13.44 | 13.13 | 1.77M |
| June 16, 2025 | 13.35 | 13.28 | 13.28 | 13.67 | 13.24 | 2.18M |
| June 13, 2025 | 13.69 | 13.29 | 13.29 | 13.69 | 13.12 | 2.43M |
| June 12, 2025 | 13.7 | 13.72 | 13.72 | 13.81 | 13.5 | 2.03M |
| June 11, 2025 | 13.53 | 13.68 | 13.68 | 13.77 | 13.49 | 1.79M |
| June 10, 2025 | 13.91 | 13.53 | 13.53 | 13.96 | 13.31 | 3.01M |
| June 09, 2025 | 13.8 | 13.92 | 13.92 | 14.06 | 13.65 | 2.26M |
| June 06, 2025 | 13.54 | 13.68 | 13.68 | 13.71 | 13.51 | 1.48M |
| June 05, 2025 | 13.78 | 13.6 | 13.6 | 13.78 | 13.53 | 1.4M |
| June 04, 2025 | 13.78 | 13.7 | 13.7 | 13.78 | 13.55 | 1.36M |
| June 03, 2025 | 13.53 | 13.67 | 13.67 | 13.75 | 13.53 | 1.34M |
| May 30, 2025 | 13.96 | 13.61 | 13.61 | 13.96 | 13.55 | 1.98M |
| May 29, 2025 | 13.89 | 13.96 | 13.96 | 13.98 | 13.8 | 1.85M |
| May 28, 2025 | 13.82 | 13.88 | 13.88 | 14.07 | 13.78 | 1.75M |
| May 27, 2025 | 14.04 | 13.97 | 13.97 | 14.04 | 13.8 | 2.09M |
| May 26, 2025 | 14.01 | 13.98 | 13.98 | 14.16 | 13.8 | 1.57M |