13.82
+0.36(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.32 | 13.46 | 13.46 | 13.47 | 13.29 | 10.15M |
| August 15, 2025 | 12.95 | 13.23 | 13.23 | 13.24 | 12.94 | 7.1M |
| August 14, 2025 | 13.22 | 12.96 | 12.96 | 13.24 | 12.91 | 7.09M |
| August 13, 2025 | 13.2 | 13.21 | 13.21 | 13.3 | 13.13 | 5.67M |
| August 12, 2025 | 13.3 | 13.19 | 13.19 | 13.3 | 13.12 | 5.43M |
| August 11, 2025 | 13.22 | 13.29 | 13.29 | 13.35 | 13.14 | 6.83M |
| August 08, 2025 | 13.08 | 13.16 | 13.16 | 13.26 | 13.06 | 6.37M |
| August 07, 2025 | 13.24 | 13.1 | 13.1 | 13.28 | 13.02 | 4.92M |
| August 06, 2025 | 13.21 | 13.19 | 13.19 | 13.22 | 13.11 | 4.52M |
| August 05, 2025 | 13.12 | 13.2 | 13.2 | 13.24 | 13.05 | 6.26M |
| August 04, 2025 | 13.1 | 13.07 | 13.07 | 13.15 | 12.91 | 5.25M |
| August 01, 2025 | 12.99 | 13.16 | 13.16 | 13.25 | 12.93 | 8.71M |
| July 31, 2025 | 13.26 | 12.9 | 12.9 | 13.29 | 12.85 | 8.39M |
| July 30, 2025 | 13.35 | 13.18 | 13.18 | 13.4 | 13.15 | 7.01M |
| July 29, 2025 | 13.48 | 13.39 | 13.39 | 13.52 | 13.17 | 8.59M |
| July 28, 2025 | 13.4 | 13.44 | 13.44 | 13.5 | 13.3 | 5.86M |
| July 25, 2025 | 13.43 | 13.41 | 13.41 | 13.5 | 13.35 | 7.18M |
| July 24, 2025 | 13.29 | 13.43 | 13.43 | 13.45 | 13.22 | 10.18M |
| July 23, 2025 | 13.66 | 13.31 | 13.31 | 13.68 | 13.3 | 13.08M |
| July 22, 2025 | 13.65 | 13.66 | 13.66 | 13.82 | 13.5 | 14.25M |
| July 21, 2025 | 13.62 | 13.77 | 13.77 | 13.77 | 13.42 | 13.76M |
| July 18, 2025 | 13.87 | 13.62 | 13.62 | 14.1 | 13.56 | 21.13M |
| July 17, 2025 | 13.85 | 13.86 | 13.86 | 14.27 | 13.68 | 28.11M |
| July 16, 2025 | 14.36 | 14.05 | 14.05 | 14.5 | 13.54 | 41.21M |
| July 15, 2025 | 13.08 | 14.31 | 14.31 | 14.31 | 12.98 | 26.18M |
| July 14, 2025 | 12.7 | 13.01 | 13.01 | 13.08 | 12.63 | 8.43M |
| July 11, 2025 | 12.99 | 12.88 | 12.88 | 13.12 | 12.79 | 9.41M |
| July 10, 2025 | 12.8 | 12.96 | 12.96 | 13.23 | 12.8 | 13.1M |
| July 09, 2025 | 12.85 | 12.84 | 12.84 | 13.09 | 12.8 | 10.48M |
| July 08, 2025 | 12.54 | 13.04 | 13.04 | 13.1 | 12.46 | 18.09M |
| July 07, 2025 | 12.33 | 12.51 | 12.51 | 12.57 | 12.25 | 7.07M |
| July 04, 2025 | 12.9 | 12.41 | 12.41 | 12.99 | 12.33 | 11.27M |
| July 03, 2025 | 12.49 | 12.65 | 12.65 | 12.73 | 12.45 | 13.43M |
| July 02, 2025 | 12.22 | 12.58 | 12.58 | 12.59 | 12.17 | 13.94M |
| July 01, 2025 | 12.2 | 12.17 | 12.17 | 12.22 | 12.08 | 3.82M |
| June 30, 2025 | 12.07 | 12.21 | 12.21 | 12.37 | 12.07 | 5.11M |
| June 27, 2025 | 11.94 | 11.97 | 11.97 | 12.1 | 11.93 | 3.38M |
| June 26, 2025 | 12 | 11.95 | 11.88 | 12.09 | 11.93 | 3.64M |
| June 25, 2025 | 12.02 | 12.05 | 11.98 | 12.1 | 11.94 | 4.24M |
| June 24, 2025 | 11.91 | 12.03 | 11.96 | 12.04 | 11.83 | 4.35M |
| June 23, 2025 | 11.49 | 11.87 | 11.87 | 11.87 | 11.4 | 4.1M |
| June 20, 2025 | 11.6 | 11.58 | 11.58 | 12 | 11.57 | 5.4M |
| June 19, 2025 | 11.75 | 11.57 | 11.57 | 11.89 | 11.56 | 3.37M |
| June 18, 2025 | 11.77 | 11.78 | 11.78 | 11.85 | 11.68 | 2.26M |
| June 17, 2025 | 11.78 | 11.78 | 11.78 | 11.8 | 11.7 | 2.13M |
| June 16, 2025 | 11.7 | 11.76 | 11.76 | 11.84 | 11.69 | 2.74M |
| June 13, 2025 | 11.95 | 11.69 | 11.69 | 11.97 | 11.66 | 3.48M |
| June 12, 2025 | 11.95 | 11.95 | 11.95 | 11.97 | 11.85 | 2.61M |
| June 11, 2025 | 11.88 | 11.95 | 11.95 | 12.06 | 11.85 | 2.73M |
| June 10, 2025 | 12 | 11.85 | 11.85 | 12.08 | 11.76 | 3.65M |
| June 09, 2025 | 11.98 | 12.03 | 12.03 | 12.03 | 11.88 | 3.31M |
| June 06, 2025 | 11.83 | 11.92 | 11.92 | 11.93 | 11.83 | 2.29M |
| June 05, 2025 | 11.89 | 11.83 | 11.83 | 11.93 | 11.76 | 2.07M |
| June 04, 2025 | 11.81 | 11.88 | 11.88 | 11.93 | 11.75 | 2.76M |
| June 03, 2025 | 11.73 | 11.75 | 11.75 | 11.85 | 11.67 | 1.84M |
| May 30, 2025 | 11.89 | 11.73 | 11.73 | 11.93 | 11.71 | 2.68M |
| May 29, 2025 | 11.72 | 11.89 | 11.89 | 11.94 | 11.72 | 3.24M |
| May 28, 2025 | 11.81 | 11.72 | 11.72 | 11.88 | 11.7 | 2.35M |
| May 27, 2025 | 11.82 | 11.83 | 11.83 | 11.86 | 11.69 | 2.19M |
| May 26, 2025 | 11.68 | 11.82 | 11.82 | 11.94 | 11.66 | 2.73M |
