13.02
+0.19(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.74 | 12.83 | 12.83 | 12.9 | 12.73 | 5.07M |
| August 15, 2025 | 12.54 | 12.76 | 12.76 | 12.86 | 12.47 | 6.13M |
| August 14, 2025 | 12.72 | 12.57 | 12.57 | 12.88 | 12.57 | 5.47M |
| August 13, 2025 | 12.74 | 12.77 | 12.77 | 12.84 | 12.6 | 5.31M |
| August 12, 2025 | 12.98 | 12.75 | 12.75 | 13.1 | 12.61 | 5.88M |
| August 11, 2025 | 12.71 | 12.98 | 12.98 | 13.11 | 12.69 | 6.94M |
| August 08, 2025 | 12.6 | 12.7 | 12.7 | 12.8 | 12.48 | 5.78M |
| August 07, 2025 | 12.85 | 12.64 | 12.64 | 12.94 | 12.6 | 8.03M |
| August 06, 2025 | 13.16 | 12.89 | 12.89 | 13.34 | 12.86 | 10.25M |
| August 05, 2025 | 13.36 | 13.17 | 13.17 | 13.55 | 13.11 | 10.41M |
| August 04, 2025 | 13.12 | 13.46 | 13.46 | 13.91 | 12.84 | 15.23M |
| August 01, 2025 | 13.15 | 13.12 | 13.12 | 13.44 | 12.87 | 11.59M |
| July 31, 2025 | 13.43 | 13.25 | 13.25 | 13.65 | 13.12 | 15.64M |
| July 30, 2025 | 13.07 | 13.51 | 13.51 | 13.79 | 12.97 | 21.93M |
| July 29, 2025 | 13.06 | 13.18 | 13.18 | 13.19 | 12.78 | 16.15M |
| July 28, 2025 | 12.6 | 12.9 | 12.9 | 13.18 | 12.6 | 10.33M |
| July 25, 2025 | 12.53 | 12.9 | 12.9 | 13.8 | 12.5 | 19.16M |
| July 24, 2025 | 12.35 | 12.57 | 12.57 | 12.85 | 12.35 | 8.6M |
| July 23, 2025 | 12.65 | 12.48 | 12.48 | 12.72 | 12.43 | 10.66M |
| July 22, 2025 | 12.73 | 12.72 | 12.72 | 12.9 | 12.61 | 11.63M |
| July 21, 2025 | 12.58 | 12.88 | 12.88 | 13.06 | 12.48 | 18.46M |
| July 18, 2025 | 12.56 | 12.44 | 12.44 | 12.56 | 12.21 | 12.43M |
| July 17, 2025 | 12.23 | 12.65 | 12.65 | 13.01 | 12.23 | 22.24M |
| July 16, 2025 | 12.12 | 12.19 | 12.19 | 12.29 | 12 | 10.68M |
| July 15, 2025 | 12.2 | 12.16 | 12.16 | 12.29 | 11.89 | 14.49M |
| July 14, 2025 | 12.31 | 12.2 | 12.2 | 12.47 | 12.09 | 15.1M |
| July 11, 2025 | 13.13 | 12.37 | 12.37 | 13.23 | 12.36 | 27.45M |
| July 10, 2025 | 13.52 | 13.52 | 13.52 | 14.82 | 13.46 | 32.89M |
| July 09, 2025 | 14.06 | 14.17 | 14.17 | 14.94 | 13.08 | 44.75M |
| July 08, 2025 | 12.26 | 14.06 | 14.06 | 14.06 | 12.22 | 19.83M |
| July 07, 2025 | 13.59 | 12.78 | 12.78 | 13.59 | 12.35 | 38.76M |
| July 04, 2025 | 11.98 | 12.68 | 12.68 | 12.68 | 11.84 | 13.4M |
| July 03, 2025 | 10.6 | 11.53 | 11.53 | 11.53 | 10.55 | 7.07M |
| July 02, 2025 | 10.44 | 10.48 | 10.48 | 10.62 | 10.38 | 4.54M |
| July 01, 2025 | 10.2 | 10.47 | 10.47 | 10.49 | 10.08 | 5.43M |
| June 30, 2025 | 10.07 | 10.13 | 10.13 | 10.28 | 10.03 | 5.69M |
| June 27, 2025 | 10.09 | 10.07 | 10.07 | 10.19 | 10 | 4.11M |
| June 26, 2025 | 10.27 | 10.09 | 10.09 | 10.29 | 10.01 | 2.68M |
| June 25, 2025 | 10.33 | 10.26 | 10.26 | 10.41 | 10.16 | 3.24M |
| June 24, 2025 | 10.08 | 10.35 | 10.35 | 10.38 | 10.02 | 4.27M |
| June 23, 2025 | 10.01 | 10.09 | 10.09 | 10.11 | 9.89 | 3.65M |
| June 20, 2025 | 10.21 | 10.11 | 10.11 | 10.21 | 10.08 | 1.6M |
| June 19, 2025 | 10.36 | 10.18 | 10.18 | 10.45 | 10.12 | 2.33M |
| June 18, 2025 | 10.6 | 10.4 | 10.4 | 10.6 | 10.38 | 2.54M |
| June 17, 2025 | 10.84 | 10.62 | 10.62 | 10.97 | 10.56 | 3.32M |
| June 16, 2025 | 10.9 | 10.83 | 10.83 | 11.05 | 10.76 | 3.31M |
| June 13, 2025 | 11.18 | 10.94 | 10.94 | 11.25 | 10.86 | 3.43M |
| June 12, 2025 | 11.03 | 11.22 | 11.22 | 11.23 | 11 | 3.39M |
| June 11, 2025 | 11.27 | 11.11 | 11.11 | 11.33 | 11.08 | 3.38M |
| June 10, 2025 | 11.51 | 11.37 | 11.19 | 11.63 | 11.22 | 5.17M |
| June 09, 2025 | 11.29 | 11.51 | 11.33 | 11.63 | 11.29 | 5.68M |
| June 06, 2025 | 11.19 | 11.3 | 11.12 | 11.55 | 11.11 | 3.12M |
| June 05, 2025 | 11.35 | 11.26 | 11.08 | 11.44 | 11.1 | 5.06M |
| June 04, 2025 | 11.49 | 11.38 | 11.2 | 11.52 | 11.25 | 5.53M |
| June 03, 2025 | 11.25 | 11.49 | 11.31 | 11.75 | 11.23 | 9.65M |
| May 30, 2025 | 11 | 11.13 | 11.13 | 11.6 | 10.97 | 8.47M |
| May 29, 2025 | 10.79 | 11.04 | 11.04 | 11.29 | 10.58 | 7.2M |
| May 28, 2025 | 10.99 | 10.76 | 10.76 | 11.06 | 10.71 | 4.27M |
| May 27, 2025 | 10.87 | 10.95 | 10.95 | 11.06 | 10.81 | 4.63M |
| May 26, 2025 | 10.86 | 10.87 | 10.87 | 10.97 | 10.62 | 5.82M |