13.62
+0.02(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.53 | 13.6 | 13.6 | 13.61 | 13.5 | 2.98M |
| August 15, 2025 | 13.51 | 13.53 | 13.53 | 13.55 | 13.45 | 3.29M |
| August 14, 2025 | 13.67 | 13.52 | 13.52 | 13.7 | 13.51 | 3.31M |
| August 13, 2025 | 13.73 | 13.69 | 13.69 | 13.78 | 13.65 | 2.94M |
| August 12, 2025 | 13.74 | 13.71 | 13.71 | 13.8 | 13.65 | 2.47M |
| August 11, 2025 | 13.66 | 13.74 | 13.74 | 13.74 | 13.61 | 3.06M |
| August 08, 2025 | 13.72 | 13.62 | 13.62 | 13.74 | 13.57 | 2.67M |
| August 07, 2025 | 13.75 | 13.74 | 13.74 | 13.8 | 13.67 | 2.83M |
| August 06, 2025 | 13.72 | 13.75 | 13.75 | 13.83 | 13.63 | 3.16M |
| August 05, 2025 | 13.62 | 13.79 | 13.79 | 14.11 | 13.62 | 6.01M |
| August 04, 2025 | 13.51 | 13.6 | 13.6 | 13.61 | 13.36 | 1.96M |
| August 01, 2025 | 13.49 | 13.54 | 13.54 | 13.58 | 13.47 | 1.75M |
| July 31, 2025 | 13.85 | 13.5 | 13.5 | 13.85 | 13.48 | 4.27M |
| July 30, 2025 | 13.72 | 13.8 | 13.8 | 13.9 | 13.62 | 5.11M |
| July 29, 2025 | 13.81 | 13.71 | 13.71 | 14 | 13.61 | 4.06M |
| July 28, 2025 | 13.8 | 13.8 | 13.8 | 13.85 | 13.7 | 2.75M |
| July 25, 2025 | 13.8 | 13.8 | 13.8 | 13.84 | 13.72 | 3.13M |
| July 24, 2025 | 13.61 | 13.8 | 13.8 | 13.8 | 13.54 | 4.39M |
| July 23, 2025 | 13.74 | 13.61 | 13.61 | 13.78 | 13.58 | 2.89M |
| July 22, 2025 | 13.67 | 13.69 | 13.69 | 13.73 | 13.58 | 2.52M |
| July 21, 2025 | 13.61 | 13.67 | 13.67 | 13.69 | 13.54 | 2.57M |
| July 18, 2025 | 13.57 | 13.6 | 13.6 | 13.63 | 13.55 | 2.03M |
| July 17, 2025 | 13.61 | 13.6 | 13.6 | 13.76 | 13.54 | 2.84M |
| July 16, 2025 | 13.56 | 13.6 | 13.6 | 13.74 | 13.52 | 2.09M |
| July 15, 2025 | 13.68 | 13.56 | 13.56 | 13.74 | 13.45 | 3.08M |
| July 14, 2025 | 13.5 | 13.77 | 13.77 | 13.8 | 13.29 | 4.23M |
| July 11, 2025 | 13.87 | 13.84 | 13.84 | 13.9 | 13.7 | 3.79M |
| July 10, 2025 | 13.85 | 13.9 | 13.9 | 13.96 | 13.81 | 3.87M |
| July 09, 2025 | 14.02 | 13.98 | 13.98 | 14.3 | 13.85 | 6.19M |
| July 08, 2025 | 14 | 14.2 | 13.95 | 14.37 | 14 | 5.95M |
| July 07, 2025 | 14.1 | 14.13 | 13.88 | 14.75 | 14.09 | 7.37M |
| July 04, 2025 | 14 | 13.83 | 13.59 | 14 | 13.82 | 3.07M |
| July 03, 2025 | 14 | 14 | 13.75 | 14.08 | 13.91 | 2.97M |
| July 02, 2025 | 14.08 | 14.05 | 13.8 | 14.2 | 13.98 | 3.73M |
| July 01, 2025 | 13.95 | 14.08 | 13.83 | 14.15 | 13.88 | 3.93M |
| June 30, 2025 | 13.9 | 13.96 | 13.71 | 14.01 | 13.81 | 2.87M |
| June 27, 2025 | 14.08 | 13.93 | 13.68 | 14.08 | 13.9 | 3.05M |
| June 26, 2025 | 13.86 | 14.02 | 13.77 | 14.17 | 13.83 | 5.23M |
| June 25, 2025 | 13.98 | 13.93 | 13.68 | 14.04 | 13.8 | 4.34M |
| June 24, 2025 | 13.58 | 13.8 | 13.56 | 13.82 | 13.48 | 3.73M |
| June 23, 2025 | 13.31 | 13.61 | 13.61 | 13.61 | 13.22 | 3.08M |
| June 20, 2025 | 13.52 | 13.51 | 13.51 | 13.68 | 13.5 | 3.14M |
| June 19, 2025 | 13.89 | 13.6 | 13.6 | 13.95 | 13.53 | 4.22M |
| June 18, 2025 | 14.01 | 13.87 | 13.87 | 14.01 | 13.7 | 4.35M |
| June 17, 2025 | 13.97 | 14.01 | 14.01 | 14.13 | 13.8 | 4.6M |
| June 16, 2025 | 13.71 | 13.99 | 13.99 | 14.3 | 13.69 | 5.26M |
| June 13, 2025 | 14.01 | 13.8 | 13.8 | 14.06 | 13.68 | 5.4M |
| June 12, 2025 | 14.23 | 14.11 | 14.11 | 14.25 | 14 | 6.39M |
| June 11, 2025 | 14.22 | 14.27 | 14.27 | 14.35 | 14.18 | 6.07M |
| June 10, 2025 | 14.28 | 14.22 | 14.22 | 14.45 | 14.03 | 8.47M |
| June 09, 2025 | 14.2 | 14.35 | 14.35 | 14.43 | 14.2 | 9.3M |
| June 06, 2025 | 14.75 | 14.4 | 14.4 | 14.81 | 14.22 | 14.21M |
| June 05, 2025 | 15.8 | 14.83 | 14.83 | 15.96 | 14.74 | 30.56M |
| June 04, 2025 | 13.63 | 15.02 | 15.02 | 15.02 | 13.5 | 13.92M |
| June 03, 2025 | 13.38 | 13.65 | 13.65 | 13.75 | 13.33 | 5.64M |
| May 30, 2025 | 13.83 | 13.43 | 13.43 | 13.83 | 13.41 | 4.9M |
| May 29, 2025 | 13.85 | 13.83 | 13.83 | 13.95 | 13.59 | 9.59M |
| May 28, 2025 | 13.64 | 14.06 | 14.06 | 14.5 | 13.44 | 14.02M |
| May 27, 2025 | 13.25 | 13.63 | 13.63 | 13.93 | 13.24 | 11.87M |
| May 26, 2025 | 12.9 | 13.17 | 13.17 | 13.38 | 12.88 | 4.77M |