13.64
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.63 | 13.63 | 13.63 | 13.73 | 13.57 | 9.31M |
| August 15, 2025 | 13.66 | 13.62 | 13.62 | 13.8 | 13.57 | 7.79M |
| August 14, 2025 | 13.88 | 13.62 | 13.62 | 13.93 | 13.57 | 7.12M |
| August 13, 2025 | 14.03 | 13.83 | 13.83 | 14.1 | 13.72 | 9.71M |
| August 12, 2025 | 14.12 | 14.01 | 14.01 | 14.15 | 13.93 | 7.5M |
| August 11, 2025 | 13.9 | 14.12 | 14.12 | 14.23 | 13.85 | 11.57M |
| August 08, 2025 | 13.99 | 13.9 | 13.9 | 14.09 | 13.85 | 7.96M |
| August 07, 2025 | 13.91 | 14.04 | 14.04 | 14.15 | 13.82 | 9.34M |
| August 06, 2025 | 13.95 | 13.94 | 13.94 | 14.08 | 13.8 | 11.39M |
| August 05, 2025 | 13.49 | 13.92 | 13.92 | 14.03 | 13.43 | 13.37M |
| August 04, 2025 | 13.42 | 13.51 | 13.51 | 13.63 | 13.38 | 7.72M |
| August 01, 2025 | 13.23 | 13.46 | 13.46 | 13.72 | 13.14 | 10.92M |
| July 31, 2025 | 13.13 | 13.28 | 13.28 | 13.31 | 12.97 | 8.97M |
| July 30, 2025 | 13.02 | 13.16 | 13.16 | 13.25 | 13.01 | 4.44M |
| July 29, 2025 | 13.19 | 13.02 | 13.02 | 13.21 | 12.92 | 4.5M |
| July 28, 2025 | 13.13 | 13.19 | 13.19 | 13.23 | 13.1 | 3.19M |
| July 25, 2025 | 13.26 | 13.17 | 13.17 | 13.4 | 13.14 | 5.55M |
| July 24, 2025 | 13.22 | 13.26 | 13.26 | 13.41 | 13.19 | 6.47M |
| July 23, 2025 | 13.43 | 13.23 | 13.23 | 13.52 | 13.22 | 6.24M |
| July 22, 2025 | 13.33 | 13.5 | 13.5 | 13.58 | 13.23 | 8.61M |
| July 21, 2025 | 13.3 | 13.32 | 13.32 | 13.38 | 13.2 | 7.99M |
| July 18, 2025 | 13.08 | 13.29 | 13.29 | 13.6 | 13.05 | 14.02M |
| July 17, 2025 | 13.05 | 13.08 | 13.08 | 13.13 | 13.01 | 3.67M |
| July 16, 2025 | 13.02 | 13.05 | 13.05 | 13.14 | 13 | 3.63M |
| July 15, 2025 | 12.99 | 13.06 | 13.06 | 13.24 | 12.94 | 5.48M |
| July 14, 2025 | 12.87 | 13.05 | 13.05 | 13.07 | 12.86 | 4.46M |
| July 11, 2025 | 13.02 | 12.95 | 12.95 | 13.03 | 12.85 | 5.95M |
| July 10, 2025 | 13.06 | 13.02 | 13.02 | 13.15 | 12.86 | 5.51M |
| July 09, 2025 | 13.26 | 13.13 | 13.13 | 13.41 | 13.08 | 6.06M |
| July 08, 2025 | 13.24 | 13.28 | 13.28 | 13.42 | 13.19 | 4.18M |
| July 07, 2025 | 13.18 | 13.22 | 13.22 | 13.27 | 13.1 | 4.51M |
| July 04, 2025 | 13.4 | 13.18 | 13.18 | 13.4 | 13.13 | 7.81M |
| July 03, 2025 | 13.22 | 13.43 | 13.43 | 13.56 | 13.14 | 14.37M |
| July 02, 2025 | 13.17 | 13.21 | 13.21 | 13.44 | 13.04 | 10.87M |
| July 01, 2025 | 13.15 | 13.15 | 13.15 | 13.27 | 13.08 | 6.7M |
| June 30, 2025 | 13.35 | 13.18 | 13.18 | 13.36 | 13.03 | 9.03M |
| June 27, 2025 | 13 | 13.39 | 13.39 | 13.48 | 12.96 | 10.83M |
| June 26, 2025 | 12.97 | 13.02 | 13.02 | 13.13 | 12.89 | 4.79M |
| June 25, 2025 | 13.09 | 12.98 | 12.98 | 13.1 | 12.96 | 4.27M |
| June 24, 2025 | 12.71 | 13.01 | 13.01 | 13.28 | 12.69 | 8.47M |
| June 23, 2025 | 12.49 | 12.68 | 12.68 | 12.74 | 12.35 | 3.67M |
| June 20, 2025 | 12.55 | 12.58 | 12.58 | 12.76 | 12.55 | 2.98M |
| June 19, 2025 | 12.8 | 12.55 | 12.55 | 12.87 | 12.52 | 4.95M |
| June 18, 2025 | 12.75 | 12.84 | 12.84 | 12.86 | 12.65 | 3.45M |
| June 17, 2025 | 12.59 | 12.79 | 12.79 | 12.98 | 12.58 | 5.95M |
| June 16, 2025 | 12.55 | 12.59 | 12.59 | 12.64 | 12.49 | 3.43M |
| June 13, 2025 | 12.71 | 12.59 | 12.59 | 12.81 | 12.55 | 4.76M |
| June 12, 2025 | 12.75 | 12.81 | 12.81 | 12.88 | 12.68 | 4.08M |
| June 11, 2025 | 12.78 | 12.79 | 12.79 | 12.9 | 12.74 | 4.58M |
| June 10, 2025 | 12.91 | 12.82 | 12.82 | 12.97 | 12.67 | 6.32M |
| June 09, 2025 | 12.95 | 12.91 | 12.91 | 13.4 | 12.88 | 9.37M |
| June 06, 2025 | 13.13 | 12.95 | 12.95 | 13.16 | 12.94 | 4M |
| June 05, 2025 | 13.27 | 13.14 | 13.14 | 13.37 | 13 | 6.1M |
| June 04, 2025 | 13.16 | 13.21 | 13.21 | 13.3 | 13.09 | 4.93M |
| June 03, 2025 | 13.13 | 13.14 | 13.14 | 13.24 | 13.02 | 7.02M |
| May 30, 2025 | 13.56 | 13.16 | 13.16 | 13.64 | 13.09 | 8.78M |
| May 29, 2025 | 13.52 | 13.56 | 13.56 | 13.65 | 13.26 | 6.76M |
| May 28, 2025 | 13.76 | 13.58 | 13.58 | 13.85 | 13.35 | 6.26M |
| May 27, 2025 | 13.45 | 13.74 | 13.74 | 13.83 | 13.36 | 4.76M |
| May 26, 2025 | 13.53 | 13.45 | 13.45 | 13.57 | 13.27 | 3.78M |