13.22
+0.16(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.1 | 13.06 | 13.06 | 13.15 | 13 | 5.09M |
| August 15, 2025 | 12.93 | 13.03 | 13.03 | 13.19 | 12.85 | 5.76M |
| August 14, 2025 | 13.18 | 12.83 | 12.83 | 13.35 | 12.8 | 5.18M |
| August 13, 2025 | 13.17 | 13.18 | 13.18 | 13.33 | 13.1 | 4.53M |
| August 12, 2025 | 13.3 | 13.17 | 13.17 | 13.38 | 13.14 | 4.34M |
| August 11, 2025 | 13.02 | 13.34 | 13.34 | 13.34 | 13.02 | 5.86M |
| August 08, 2025 | 13 | 12.98 | 12.98 | 13.05 | 12.87 | 4.45M |
| August 07, 2025 | 12.92 | 13.02 | 13.02 | 13.06 | 12.92 | 5.21M |
| August 06, 2025 | 12.88 | 12.92 | 12.92 | 12.94 | 12.8 | 4.02M |
| August 05, 2025 | 12.75 | 12.88 | 12.88 | 12.88 | 12.67 | 5.2M |
| August 04, 2025 | 12.46 | 12.64 | 12.64 | 12.65 | 12.37 | 4.43M |
| August 01, 2025 | 12.35 | 12.5 | 12.5 | 12.55 | 12.31 | 3.8M |
| July 31, 2025 | 12.5 | 12.37 | 12.37 | 12.59 | 12.31 | 3.98M |
| July 30, 2025 | 12.6 | 12.56 | 12.56 | 12.6 | 12.41 | 4.3M |
| July 29, 2025 | 12.77 | 12.64 | 12.64 | 12.8 | 12.51 | 6.44M |
| July 28, 2025 | 12.55 | 12.81 | 12.81 | 13.12 | 12.52 | 10.56M |
| July 25, 2025 | 12.43 | 12.55 | 12.55 | 12.61 | 12.39 | 5.19M |
| July 24, 2025 | 12.35 | 12.43 | 12.43 | 12.47 | 12.33 | 4.26M |
| July 23, 2025 | 12.44 | 12.35 | 12.35 | 12.51 | 12.35 | 4.69M |
| July 22, 2025 | 12.66 | 12.49 | 12.49 | 12.66 | 12.42 | 5.06M |
| July 21, 2025 | 12.47 | 12.63 | 12.63 | 12.64 | 12.47 | 5.3M |
| July 18, 2025 | 12.56 | 12.46 | 12.46 | 12.61 | 12.37 | 4.99M |
| July 17, 2025 | 12.61 | 12.57 | 12.57 | 12.73 | 12.53 | 4.96M |
| July 16, 2025 | 12.55 | 12.61 | 12.61 | 12.65 | 12.45 | 4.89M |
| July 15, 2025 | 12.83 | 12.54 | 12.54 | 12.84 | 12.45 | 5.72M |
| July 14, 2025 | 12.6 | 12.71 | 12.71 | 12.8 | 12.54 | 5.92M |
| July 11, 2025 | 12.55 | 12.6 | 12.6 | 12.62 | 12.39 | 5.39M |
| July 10, 2025 | 12.64 | 12.6 | 12.6 | 12.66 | 12.5 | 4.62M |
| July 09, 2025 | 12.69 | 12.64 | 12.64 | 12.8 | 12.57 | 6.22M |
| July 08, 2025 | 12.68 | 12.68 | 12.68 | 12.7 | 12.55 | 5.35M |
| July 07, 2025 | 12.32 | 12.68 | 12.68 | 12.7 | 12.25 | 7.26M |
| July 04, 2025 | 12.69 | 12.45 | 12.45 | 12.75 | 12.43 | 8.02M |
| July 03, 2025 | 12.39 | 12.58 | 12.58 | 12.63 | 12.3 | 10.96M |
| July 02, 2025 | 12.28 | 12.35 | 12.35 | 12.41 | 12.23 | 5.57M |
| July 01, 2025 | 12.4 | 12.33 | 12.33 | 12.41 | 12.08 | 7.29M |
| June 30, 2025 | 12.25 | 12.32 | 12.32 | 12.37 | 12.18 | 6.55M |
| June 27, 2025 | 12.16 | 12.28 | 12.28 | 12.34 | 12.15 | 6.86M |
| June 26, 2025 | 12.17 | 12.19 | 12.19 | 12.39 | 12.12 | 9.63M |
| June 25, 2025 | 12.37 | 12.17 | 12.17 | 12.49 | 12.05 | 12.78M |
| June 24, 2025 | 11.97 | 12.21 | 12.21 | 12.21 | 11.91 | 10.68M |
| June 23, 2025 | 11.66 | 11.89 | 11.89 | 11.91 | 11.6 | 8.06M |
| June 20, 2025 | 11.86 | 11.77 | 11.77 | 11.98 | 11.66 | 8.78M |
| June 19, 2025 | 12.19 | 11.78 | 11.78 | 12.36 | 11.71 | 12.62M |
| June 18, 2025 | 12.23 | 12.33 | 12.33 | 12.34 | 12.02 | 13.57M |
| June 17, 2025 | 12.66 | 12.41 | 12.41 | 12.74 | 12.17 | 25.5M |
| June 16, 2025 | 13.31 | 12.83 | 12.83 | 13.5 | 12.78 | 32.68M |
| June 13, 2025 | 14.7 | 14.01 | 14.01 | 16.2 | 14 | 41.9M |
| June 12, 2025 | 14.19 | 15.46 | 15.46 | 15.46 | 13.81 | 47.58M |
| June 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 9.37M |
| June 10, 2025 | 11.6 | 12.77 | 12.77 | 12.77 | 11.48 | 7.06M |
| June 09, 2025 | 11.68 | 11.61 | 11.61 | 11.68 | 11.52 | 2.86M |
| June 06, 2025 | 11.38 | 11.57 | 11.57 | 11.58 | 11.35 | 2.7M |
| June 05, 2025 | 11.61 | 11.52 | 11.42 | 11.62 | 11.48 | 2.45M |
| June 04, 2025 | 11.53 | 11.61 | 11.51 | 11.67 | 11.44 | 2.43M |
| June 03, 2025 | 11.44 | 11.53 | 11.43 | 11.62 | 11.36 | 3.07M |
| May 30, 2025 | 11.72 | 11.45 | 11.35 | 11.73 | 11.4 | 3.27M |
| May 29, 2025 | 11.65 | 11.74 | 11.64 | 11.82 | 11.52 | 3.4M |
| May 28, 2025 | 11.6 | 11.61 | 11.51 | 11.73 | 11.51 | 2.28M |
| May 27, 2025 | 11.56 | 11.59 | 11.49 | 11.63 | 11.33 | 2.45M |
| May 26, 2025 | 11.42 | 11.59 | 11.49 | 11.69 | 11.35 | 3.38M |
