13.38
-0.04(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.54 | 13.42 | 13.42 | 13.74 | 13.31 | 10.22M |
| August 15, 2025 | 13.42 | 13.55 | 13.55 | 13.68 | 13.31 | 4.4M |
| August 14, 2025 | 13.83 | 13.42 | 13.42 | 13.86 | 13.42 | 4.54M |
| August 13, 2025 | 13.59 | 13.76 | 13.76 | 13.76 | 13.46 | 5.91M |
| August 12, 2025 | 13.83 | 13.61 | 13.61 | 13.92 | 13.57 | 6.56M |
| August 11, 2025 | 13.79 | 13.88 | 13.88 | 14.06 | 13.66 | 9.45M |
| August 08, 2025 | 13.17 | 13.78 | 13.78 | 14.09 | 13.14 | 15.06M |
| August 07, 2025 | 13.13 | 13.17 | 13.17 | 13.3 | 13.05 | 5.37M |
| August 06, 2025 | 12.88 | 13.12 | 13.12 | 13.3 | 12.8 | 10.41M |
| August 05, 2025 | 12.79 | 12.84 | 12.84 | 12.91 | 12.71 | 3.77M |
| August 04, 2025 | 12.6 | 12.77 | 12.77 | 12.79 | 12.45 | 3.96M |
| August 01, 2025 | 12.49 | 12.56 | 12.56 | 12.65 | 12.42 | 3.6M |
| July 31, 2025 | 12.84 | 12.52 | 12.52 | 12.96 | 12.45 | 5.09M |
| July 30, 2025 | 13.01 | 12.81 | 12.81 | 13.01 | 12.7 | 5.2M |
| July 29, 2025 | 12.81 | 13.02 | 13.02 | 13.02 | 12.68 | 5.88M |
| July 28, 2025 | 12.79 | 12.84 | 12.84 | 13.04 | 12.79 | 4.57M |
| July 25, 2025 | 12.84 | 12.8 | 12.8 | 12.86 | 12.66 | 4.52M |
| July 24, 2025 | 12.9 | 12.82 | 12.82 | 13.08 | 12.65 | 8.26M |
| July 23, 2025 | 12.69 | 12.91 | 12.91 | 13.1 | 12.6 | 8.25M |
| July 22, 2025 | 12.79 | 12.78 | 12.78 | 12.97 | 12.74 | 8.15M |
| July 21, 2025 | 12.29 | 12.92 | 12.92 | 13 | 12.29 | 15.16M |
| July 18, 2025 | 12.57 | 12.38 | 12.38 | 12.59 | 12.25 | 11.46M |
| July 17, 2025 | 12.73 | 12.61 | 12.61 | 12.93 | 12.36 | 16.8M |
| July 16, 2025 | 13.3 | 12.74 | 12.74 | 13.74 | 12.66 | 30.88M |
| July 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.48 | 14.82M |
| July 14, 2025 | 11.4 | 11.74 | 11.74 | 11.75 | 11.31 | 8.51M |
| July 11, 2025 | 11.36 | 11.36 | 11.36 | 11.41 | 11.21 | 4.17M |
| July 10, 2025 | 11.3 | 11.35 | 11.35 | 11.36 | 11.2 | 4.67M |
| July 09, 2025 | 11.56 | 11.32 | 11.32 | 11.69 | 11.3 | 6.4M |
| July 08, 2025 | 11.52 | 11.53 | 11.53 | 11.59 | 11.44 | 4.2M |
| July 07, 2025 | 11.24 | 11.5 | 11.5 | 11.53 | 11.19 | 5.48M |
| July 04, 2025 | 11.31 | 11.24 | 11.24 | 11.38 | 11.22 | 3.52M |
| July 03, 2025 | 11.25 | 11.37 | 11.37 | 11.39 | 11.23 | 4.62M |
| July 02, 2025 | 11.4 | 11.25 | 11.25 | 11.41 | 11.11 | 7.24M |
| July 01, 2025 | 11.42 | 11.49 | 11.49 | 11.54 | 11.37 | 6.1M |
| June 30, 2025 | 11.54 | 11.43 | 11.43 | 11.57 | 11.39 | 6.61M |
| June 27, 2025 | 11.52 | 11.51 | 11.51 | 11.64 | 11.3 | 8.01M |
| June 26, 2025 | 11.85 | 11.62 | 11.62 | 11.86 | 11.55 | 9.69M |
| June 25, 2025 | 12.08 | 11.96 | 11.96 | 12.1 | 11.76 | 11.7M |
| June 24, 2025 | 11.66 | 12.14 | 12.14 | 12.23 | 11.51 | 16.07M |
| June 23, 2025 | 11.53 | 11.66 | 11.66 | 11.73 | 11.16 | 12.89M |
| June 20, 2025 | 11.28 | 11.85 | 11.85 | 11.86 | 11.28 | 18.11M |
| June 19, 2025 | 11.11 | 11.16 | 11.16 | 11.41 | 10.81 | 11.58M |
| June 18, 2025 | 11.2 | 11.28 | 11.28 | 11.35 | 11.11 | 7.53M |
| June 17, 2025 | 11.58 | 11.29 | 11.29 | 11.65 | 11.15 | 11.01M |
| June 16, 2025 | 11.41 | 11.51 | 11.51 | 11.66 | 11.31 | 10.98M |
| June 13, 2025 | 11.83 | 11.53 | 11.53 | 12.13 | 11.47 | 13.85M |
| June 12, 2025 | 12.4 | 12.03 | 12.03 | 12.54 | 12.01 | 18.68M |
| June 11, 2025 | 12.7 | 13.01 | 13.01 | 14 | 11.85 | 35.24M |
| June 10, 2025 | 12.01 | 13.16 | 13.16 | 13.42 | 11.63 | 37.69M |
| June 09, 2025 | 11.55 | 12.2 | 12.2 | 12.6 | 11.51 | 33.62M |
| June 06, 2025 | 10.98 | 11.51 | 11.51 | 11.51 | 10.7 | 14M |
| June 05, 2025 | 10.39 | 10.46 | 10.46 | 10.52 | 10.24 | 7.07M |
| June 04, 2025 | 10.61 | 10.38 | 10.38 | 10.68 | 10.33 | 7.9M |
| June 03, 2025 | 10.49 | 10.6 | 10.6 | 10.83 | 10.49 | 11.93M |
| May 30, 2025 | 10.9 | 10.4 | 10.4 | 11.12 | 10.34 | 16.7M |
| May 29, 2025 | 11.5 | 10.98 | 10.98 | 11.75 | 10.82 | 27.28M |
| May 28, 2025 | 9.9 | 10.87 | 10.87 | 10.87 | 9.87 | 12.64M |
| May 27, 2025 | 9.81 | 9.88 | 9.88 | 9.89 | 9.77 | 2.38M |
| May 26, 2025 | 9.66 | 9.81 | 9.81 | 9.85 | 9.66 | 2.78M |