13.80
+0.1(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.31 | 13.71 | 13.71 | 13.79 | 13.27 | 14.21M |
| August 14, 2025 | 13.57 | 13.29 | 13.29 | 13.69 | 13.28 | 10.35M |
| August 13, 2025 | 13.59 | 13.58 | 13.58 | 13.66 | 13.45 | 12.69M |
| August 12, 2025 | 13.09 | 13.7 | 13.7 | 13.89 | 12.91 | 25.45M |
| August 11, 2025 | 12.78 | 13.06 | 13.06 | 13.08 | 12.7 | 9.46M |
| August 08, 2025 | 12.73 | 12.72 | 12.72 | 12.79 | 12.65 | 4.41M |
| August 07, 2025 | 12.89 | 12.75 | 12.75 | 12.97 | 12.72 | 6.81M |
| August 06, 2025 | 12.83 | 12.89 | 12.89 | 13.11 | 12.83 | 8.07M |
| August 05, 2025 | 12.85 | 12.92 | 12.92 | 13.09 | 12.82 | 7.51M |
| August 04, 2025 | 12.62 | 12.83 | 12.83 | 12.85 | 12.52 | 5.51M |
| August 01, 2025 | 12.65 | 12.73 | 12.73 | 12.86 | 12.62 | 6.21M |
| July 31, 2025 | 12.66 | 12.64 | 12.64 | 12.82 | 12.62 | 5.32M |
| July 30, 2025 | 12.88 | 12.76 | 12.76 | 12.96 | 12.66 | 9.38M |
| July 29, 2025 | 13.11 | 12.95 | 12.95 | 13.19 | 12.8 | 8M |
| July 28, 2025 | 13.03 | 13.09 | 13.09 | 13.22 | 12.9 | 7M |
| July 25, 2025 | 13.59 | 13.02 | 13.02 | 13.59 | 12.98 | 15.58M |
| July 24, 2025 | 13.45 | 13.61 | 13.61 | 13.69 | 13.41 | 6.87M |
| July 23, 2025 | 13.98 | 13.51 | 13.51 | 13.99 | 13.47 | 12.12M |
| July 22, 2025 | 13.65 | 14.05 | 14.05 | 14.51 | 13.35 | 21.81M |
| July 21, 2025 | 13.45 | 13.53 | 13.53 | 13.8 | 13.4 | 9.53M |
| July 18, 2025 | 13.87 | 13.64 | 13.64 | 14.06 | 13.6 | 10.96M |
| July 17, 2025 | 13.75 | 13.98 | 13.98 | 13.98 | 13.28 | 15.19M |
| July 16, 2025 | 14.04 | 13.87 | 13.87 | 14.08 | 13.72 | 14.33M |
| July 15, 2025 | 13.72 | 14.24 | 14.24 | 14.68 | 13.6 | 22.69M |
| July 14, 2025 | 13.8 | 13.84 | 13.84 | 14.19 | 13.74 | 10.2M |
| July 11, 2025 | 13.7 | 13.93 | 13.93 | 14.17 | 13.38 | 17.17M |
| July 10, 2025 | 13.6 | 13.81 | 13.81 | 13.85 | 13.46 | 14.83M |
| July 09, 2025 | 14.2 | 13.7 | 13.7 | 14.33 | 13.57 | 22.4M |
| July 08, 2025 | 14.23 | 14.28 | 14.28 | 14.74 | 14.01 | 21.33M |
| July 07, 2025 | 14.09 | 14.1 | 14.1 | 14.33 | 14 | 14.64M |
| July 04, 2025 | 14.6 | 14.21 | 14.21 | 14.64 | 14.16 | 19.23M |
| July 03, 2025 | 14.44 | 14.63 | 14.63 | 14.85 | 14.24 | 34.08M |
| July 02, 2025 | 14.55 | 14.96 | 14.96 | 15.6 | 13.8 | 62.05M |
| July 01, 2025 | 12.92 | 14.21 | 14.21 | 14.21 | 12.83 | 18.61M |
| June 30, 2025 | 13 | 12.92 | 12.92 | 13.07 | 12.68 | 14.99M |
| June 27, 2025 | 12.84 | 12.87 | 12.87 | 13.12 | 12.6 | 18.35M |
| June 26, 2025 | 13 | 12.86 | 12.86 | 13.4 | 12.84 | 26.33M |
| June 25, 2025 | 13.34 | 13.14 | 13.14 | 13.62 | 12.88 | 30.85M |
| June 24, 2025 | 13.02 | 13.54 | 13.54 | 14.14 | 12.75 | 42.17M |
| June 23, 2025 | 12.53 | 13.55 | 13.55 | 14.17 | 12.38 | 44.06M |
| June 20, 2025 | 12.71 | 12.88 | 12.88 | 13.26 | 12.51 | 50.32M |
| June 19, 2025 | 11.16 | 12.35 | 12.35 | 12.35 | 11.07 | 26.75M |
| June 18, 2025 | 11.44 | 11.23 | 11.23 | 11.44 | 10.92 | 18.18M |
| June 17, 2025 | 12 | 11.4 | 11.4 | 12.03 | 11.32 | 24.17M |
| June 16, 2025 | 11.8 | 12.1 | 12.1 | 12.25 | 11.66 | 23.41M |
| June 13, 2025 | 12.25 | 11.8 | 11.8 | 12.45 | 11.79 | 27.69M |
| June 12, 2025 | 12.74 | 12.34 | 12.34 | 13.02 | 12.05 | 37.66M |
| June 11, 2025 | 13.06 | 12.74 | 12.74 | 14.1 | 12.61 | 63.32M |
| June 10, 2025 | 11.53 | 12.82 | 12.82 | 12.82 | 11.53 | 20.67M |
| June 09, 2025 | 11.58 | 11.65 | 11.65 | 11.87 | 11.5 | 27.23M |
| June 06, 2025 | 11.61 | 11.75 | 11.75 | 11.98 | 11.46 | 38.45M |
| June 05, 2025 | 11.96 | 12.31 | 12.31 | 12.58 | 11.8 | 64.94M |
| June 04, 2025 | 10.39 | 11.44 | 11.44 | 11.44 | 10.35 | 19.74M |
| June 03, 2025 | 10.28 | 10.4 | 10.4 | 10.5 | 10.25 | 4.32M |
| May 30, 2025 | 10.62 | 10.33 | 10.33 | 10.73 | 10.31 | 9.77M |
| May 29, 2025 | 10.36 | 10.72 | 10.72 | 10.83 | 10.29 | 12.43M |
| May 28, 2025 | 10.59 | 10.38 | 10.38 | 10.64 | 10.29 | 6.2M |
| May 27, 2025 | 10.42 | 10.59 | 10.59 | 10.59 | 10.32 | 6.8M |
| May 26, 2025 | 10.3 | 10.48 | 10.48 | 10.49 | 10.22 | 5.57M |
| May 23, 2025 | 10.17 | 10.3 | 10.3 | 10.59 | 10.17 | 9.46M |