13.60
-0.32(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.94 | 13.92 | 13.92 | 14.36 | 13.85 | 11.93M |
| August 15, 2025 | 13.82 | 13.88 | 13.88 | 14.17 | 13.8 | 8.51M |
| August 14, 2025 | 14.59 | 13.93 | 13.93 | 14.63 | 13.86 | 12.76M |
| August 13, 2025 | 14.16 | 14.58 | 14.58 | 14.69 | 14.1 | 12.01M |
| August 12, 2025 | 14.53 | 14.19 | 14.19 | 14.6 | 14.16 | 11.2M |
| August 11, 2025 | 13.84 | 14.58 | 14.58 | 14.91 | 13.73 | 21.11M |
| August 08, 2025 | 13.56 | 13.84 | 13.84 | 14.14 | 13.39 | 11.58M |
| August 07, 2025 | 13.53 | 13.57 | 13.57 | 13.71 | 13.42 | 5.08M |
| August 06, 2025 | 13.31 | 13.61 | 13.61 | 13.72 | 13.31 | 8M |
| August 05, 2025 | 13.27 | 13.45 | 13.45 | 13.69 | 13.27 | 8.83M |
| August 04, 2025 | 12.97 | 13.2 | 13.2 | 13.25 | 12.92 | 4.94M |
| August 01, 2025 | 13.15 | 13.03 | 13.03 | 13.25 | 13.03 | 5.66M |
| July 31, 2025 | 13.16 | 13.12 | 13.12 | 13.33 | 13.07 | 7.76M |
| July 30, 2025 | 13.83 | 13.3 | 13.3 | 13.83 | 13.15 | 14.63M |
| July 29, 2025 | 14.3 | 13.67 | 13.67 | 14.45 | 13.57 | 16.53M |
| July 28, 2025 | 13.86 | 14.34 | 14.34 | 14.65 | 13.75 | 19.95M |
| July 25, 2025 | 13.3 | 13.6 | 13.6 | 13.75 | 13.21 | 12.85M |
| July 24, 2025 | 13.7 | 13.25 | 13.25 | 13.88 | 13.25 | 18M |
| July 23, 2025 | 13.55 | 13.81 | 13.81 | 14 | 13.31 | 13.27M |
| July 22, 2025 | 14.08 | 13.57 | 13.57 | 14.12 | 13.4 | 14.01M |
| July 21, 2025 | 13.88 | 14.13 | 14.13 | 14.3 | 13.88 | 12.2M |
| July 18, 2025 | 14.15 | 13.94 | 13.94 | 14.19 | 13.73 | 10.57M |
| July 17, 2025 | 14.21 | 14.09 | 14.09 | 14.24 | 14.01 | 10.76M |
| July 16, 2025 | 13.7 | 14.14 | 14.14 | 14.83 | 13.64 | 19.42M |
| July 15, 2025 | 13.87 | 13.8 | 13.8 | 14.4 | 13.66 | 14.84M |
| July 14, 2025 | 14.58 | 14.09 | 14.09 | 14.65 | 13.86 | 20.89M |
| July 11, 2025 | 16 | 14.83 | 14.83 | 16 | 14.83 | 22.26M |
| July 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 09, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 08, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 07, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 04, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 03, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 02, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| July 01, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| June 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| June 27, 2025 | 15.35 | 16.48 | 16.48 | 16.81 | 15.3 | 25.41M |
| June 26, 2025 | 15.65 | 15.28 | 15.28 | 16.08 | 15.2 | 14.96M |
| June 25, 2025 | 15.39 | 15.65 | 15.65 | 16.19 | 15.35 | 16.8M |
| June 24, 2025 | 14.7 | 15.3 | 15.3 | 15.49 | 14.6 | 18.46M |
| June 23, 2025 | 13.75 | 14.74 | 14.74 | 14.88 | 13.62 | 17.65M |
| June 20, 2025 | 13.99 | 14 | 14 | 14.36 | 12.9 | 22.59M |
| June 19, 2025 | 14.7 | 13.89 | 13.89 | 15.08 | 13.88 | 19.29M |
| June 18, 2025 | 13.97 | 14.72 | 14.72 | 14.88 | 13.69 | 19.17M |
| June 17, 2025 | 14.03 | 14.11 | 14.11 | 14.11 | 13.75 | 11.29M |
| June 16, 2025 | 14.05 | 13.99 | 13.99 | 14.21 | 13.87 | 11.94M |
| June 13, 2025 | 13.85 | 14.18 | 14.18 | 14.47 | 13.77 | 30.18M |
| June 12, 2025 | 13.19 | 14.18 | 14.18 | 14.18 | 13.18 | 37.72M |
| June 11, 2025 | 12.43 | 12.89 | 12.89 | 12.91 | 12.43 | 10.43M |
| June 10, 2025 | 12.6 | 12.44 | 12.44 | 12.8 | 12.3 | 6.17M |
| June 09, 2025 | 13 | 12.6 | 12.6 | 13.3 | 12.4 | 15.17M |
| June 06, 2025 | 13.01 | 13.1 | 13.1 | 13.42 | 12.89 | 6.04M |
| June 05, 2025 | 12.87 | 13.17 | 13.17 | 13.58 | 12.86 | 12.8M |
| June 04, 2025 | 13.14 | 12.88 | 12.88 | 13.19 | 12.68 | 9.95M |
| June 03, 2025 | 12.26 | 13.02 | 13.02 | 13.35 | 12.26 | 13.42M |
| May 30, 2025 | 12.6 | 12.4 | 12.4 | 12.6 | 12.13 | 6.35M |
| May 29, 2025 | 12.57 | 12.61 | 12.61 | 12.87 | 12.56 | 7.66M |
| May 28, 2025 | 12.79 | 12.57 | 12.57 | 12.91 | 12.5 | 6.51M |
| May 27, 2025 | 12.61 | 12.79 | 12.79 | 12.79 | 12.11 | 9.38M |
| May 26, 2025 | 12.86 | 12.55 | 12.55 | 12.89 | 12.44 | 10.46M |