13.65
+0.15(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.17 | 13.5 | 13.5 | 13.78 | 13.17 | 13.63M |
| August 15, 2025 | 13.05 | 13.17 | 13.17 | 13.2 | 13.05 | 7.32M |
| August 14, 2025 | 13.32 | 13.13 | 13.13 | 13.7 | 13.13 | 10.7M |
| August 13, 2025 | 13.6 | 13.44 | 13.44 | 13.7 | 13.27 | 10.65M |
| August 12, 2025 | 13.6 | 13.46 | 13.46 | 13.71 | 13.39 | 9.27M |
| August 11, 2025 | 13.15 | 13.59 | 13.59 | 13.65 | 13.07 | 18.03M |
| August 08, 2025 | 13.32 | 13.19 | 13.19 | 13.37 | 13.12 | 11.07M |
| August 07, 2025 | 12.98 | 13.43 | 13.43 | 13.65 | 12.93 | 25.67M |
| August 06, 2025 | 13.01 | 12.96 | 12.96 | 13.01 | 12.91 | 4.74M |
| August 05, 2025 | 12.88 | 13 | 13 | 13.03 | 12.87 | 5.92M |
| August 04, 2025 | 12.84 | 12.9 | 12.9 | 12.9 | 12.7 | 5.13M |
| August 01, 2025 | 12.81 | 12.9 | 12.9 | 12.91 | 12.78 | 4.95M |
| July 31, 2025 | 13 | 12.81 | 12.81 | 13 | 12.77 | 7.82M |
| July 30, 2025 | 12.95 | 13.01 | 13.01 | 13.09 | 12.87 | 7.42M |
| July 29, 2025 | 13.06 | 13 | 13 | 13.08 | 12.78 | 9.63M |
| July 28, 2025 | 13.03 | 12.99 | 12.99 | 13.09 | 12.91 | 8.66M |
| July 25, 2025 | 13.15 | 13.1 | 13.1 | 13.4 | 13.09 | 14.16M |
| July 24, 2025 | 13.03 | 13.09 | 13.09 | 13.14 | 13 | 9.79M |
| July 23, 2025 | 13.15 | 13.05 | 13.05 | 13.33 | 13.01 | 13.33M |
| July 22, 2025 | 13.36 | 13.13 | 13.13 | 13.46 | 13.06 | 22.12M |
| July 21, 2025 | 13.34 | 13.46 | 13.46 | 13.65 | 13.13 | 27.79M |
| July 18, 2025 | 14.89 | 13.69 | 13.69 | 14.89 | 13.62 | 58.97M |
| July 17, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
| July 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
| July 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
| July 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
| July 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
| July 10, 2025 | 12.51 | 13.71 | 13.71 | 13.71 | 12.51 | 29.12M |
| July 09, 2025 | 12.48 | 12.46 | 12.46 | 12.56 | 12.43 | 4.68M |
| July 08, 2025 | 12.2 | 12.5 | 12.5 | 12.53 | 12.2 | 8.5M |
| July 07, 2025 | 12.13 | 12.15 | 12.15 | 12.23 | 12.1 | 4.43M |
| July 04, 2025 | 12.22 | 12.12 | 12.12 | 12.24 | 12.06 | 4.39M |
| July 03, 2025 | 12.06 | 12.24 | 12.24 | 12.37 | 12 | 6.04M |
| July 02, 2025 | 12.14 | 12.05 | 12.05 | 12.17 | 12 | 3.95M |
| July 01, 2025 | 12.26 | 12.14 | 12.14 | 12.27 | 12.07 | 4.61M |
| June 30, 2025 | 12.09 | 12.15 | 12.15 | 12.16 | 12.02 | 4.4M |
| June 27, 2025 | 11.99 | 12.09 | 12.09 | 12.21 | 11.95 | 6.06M |
| June 26, 2025 | 12.02 | 11.98 | 11.98 | 12.06 | 11.93 | 4.9M |
| June 25, 2025 | 12.06 | 12.02 | 12.02 | 12.09 | 11.83 | 5.64M |
| June 24, 2025 | 11.78 | 11.98 | 11.98 | 11.99 | 11.78 | 5.31M |
| June 23, 2025 | 11.59 | 11.78 | 11.78 | 11.78 | 11.49 | 3.8M |
| June 20, 2025 | 11.7 | 11.65 | 11.65 | 11.82 | 11.65 | 3.64M |
| June 19, 2025 | 11.88 | 11.7 | 11.7 | 11.96 | 11.65 | 5.86M |
| June 18, 2025 | 12.06 | 11.91 | 11.91 | 12.12 | 11.86 | 4.74M |
| June 17, 2025 | 12.13 | 12.06 | 12.06 | 12.21 | 12.03 | 4.73M |
| June 16, 2025 | 12.08 | 12.14 | 12.14 | 12.19 | 11.93 | 5.41M |
| June 13, 2025 | 12.35 | 12.01 | 12.01 | 12.35 | 11.97 | 11.06M |
| June 12, 2025 | 12.51 | 12.36 | 12.36 | 12.57 | 12.3 | 6.67M |
| June 11, 2025 | 12.53 | 12.57 | 12.57 | 12.64 | 12.51 | 6.13M |
| June 10, 2025 | 12.66 | 12.58 | 12.58 | 12.9 | 12.43 | 7.53M |
| June 09, 2025 | 12.6 | 12.76 | 12.76 | 12.77 | 12.53 | 7.15M |
| June 06, 2025 | 12.9 | 12.67 | 12.67 | 12.98 | 12.53 | 8.4M |
| June 05, 2025 | 13.2 | 12.93 | 12.93 | 13.35 | 12.86 | 8.94M |
| June 04, 2025 | 13.1 | 13.25 | 13.25 | 13.36 | 13.02 | 9.1M |
| June 03, 2025 | 12.98 | 13.31 | 13.06 | 13.41 | 12.9 | 9.34M |
| May 30, 2025 | 13.39 | 13.24 | 13.24 | 13.5 | 13.11 | 7.16M |
| May 29, 2025 | 13.41 | 13.38 | 13.38 | 13.52 | 13.15 | 12.07M |
| May 28, 2025 | 13.38 | 13.49 | 13.49 | 13.68 | 13.18 | 18.65M |
| May 27, 2025 | 12.72 | 13.39 | 13.39 | 13.61 | 12.72 | 28.17M |
| May 26, 2025 | 11.89 | 12.6 | 12.6 | 12.64 | 11.84 | 12.77M |