14.13
+0.35(+2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.71 | 13.78 | 13.78 | 13.81 | 13.67 | 2.18M |
| August 15, 2025 | 13.64 | 13.72 | 13.72 | 13.72 | 13.62 | 2.38M |
| August 14, 2025 | 13.98 | 13.69 | 13.69 | 13.98 | 13.67 | 3.37M |
| August 13, 2025 | 14.05 | 13.98 | 13.98 | 14.06 | 13.9 | 2.06M |
| August 12, 2025 | 13.98 | 14 | 14 | 14.01 | 13.9 | 1.97M |
| August 11, 2025 | 13.93 | 13.99 | 13.99 | 14.01 | 13.86 | 2.94M |
| August 08, 2025 | 13.82 | 13.9 | 13.9 | 14.1 | 13.78 | 2.52M |
| August 07, 2025 | 13.86 | 13.86 | 13.86 | 13.93 | 13.77 | 2.09M |
| August 06, 2025 | 13.82 | 13.83 | 13.83 | 13.84 | 13.71 | 1.59M |
| August 05, 2025 | 13.76 | 13.82 | 13.82 | 13.83 | 13.71 | 1.93M |
| August 04, 2025 | 13.6 | 13.74 | 13.74 | 13.79 | 13.53 | 1.34M |
| August 01, 2025 | 13.6 | 13.69 | 13.69 | 13.77 | 13.6 | 1.56M |
| July 31, 2025 | 13.84 | 13.61 | 13.61 | 13.84 | 13.58 | 2.97M |
| July 30, 2025 | 13.77 | 13.85 | 13.85 | 13.95 | 13.72 | 2.75M |
| July 29, 2025 | 13.96 | 13.82 | 13.82 | 14.04 | 13.75 | 2.42M |
| July 28, 2025 | 13.92 | 13.87 | 13.87 | 13.97 | 13.8 | 2.13M |
| July 25, 2025 | 13.87 | 13.92 | 13.92 | 13.95 | 13.81 | 2.33M |
| July 24, 2025 | 13.74 | 13.87 | 13.87 | 13.91 | 13.74 | 2.41M |
| July 23, 2025 | 13.9 | 13.73 | 13.73 | 13.96 | 13.71 | 3.34M |
| July 22, 2025 | 13.99 | 13.9 | 13.9 | 13.99 | 13.83 | 3.11M |
| July 21, 2025 | 13.96 | 14 | 14 | 14.04 | 13.85 | 3.07M |
| July 18, 2025 | 13.98 | 13.98 | 13.98 | 14.04 | 13.85 | 2.98M |
| July 17, 2025 | 14 | 13.98 | 13.98 | 14.19 | 13.9 | 3.39M |
| July 16, 2025 | 13.8 | 13.94 | 13.94 | 14 | 13.78 | 3.13M |
| July 15, 2025 | 14 | 13.86 | 13.86 | 14.08 | 13.65 | 6.3M |
| July 14, 2025 | 14.41 | 14.26 | 14.26 | 14.46 | 14.12 | 6.78M |
| July 11, 2025 | 14.1 | 13.99 | 13.99 | 14.1 | 13.91 | 4.06M |
| July 10, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 13.89 | 6.74M |
| July 09, 2025 | 14.12 | 14.22 | 14.22 | 14.43 | 14.07 | 9.26M |
| July 08, 2025 | 14.31 | 14.26 | 14.26 | 14.7 | 14.04 | 18.46M |
| July 07, 2025 | 15.17 | 14.47 | 14.47 | 15.17 | 14.42 | 22.35M |
| July 04, 2025 | 14.04 | 13.79 | 13.79 | 14.18 | 13.78 | 2.08M |
| July 03, 2025 | 13.77 | 14.04 | 14.04 | 14.04 | 13.77 | 2.19M |
| July 02, 2025 | 13.91 | 14.01 | 14.01 | 14.25 | 13.85 | 3.22M |
| July 01, 2025 | 13.99 | 13.97 | 13.97 | 14.03 | 13.82 | 1.64M |
| June 30, 2025 | 13.77 | 14.01 | 14.01 | 14.09 | 13.72 | 2.75M |
| June 27, 2025 | 13.89 | 13.8 | 13.8 | 14.01 | 13.8 | 2M |
| June 26, 2025 | 13.93 | 13.89 | 13.89 | 13.98 | 13.79 | 2.37M |
| June 25, 2025 | 13.81 | 13.85 | 13.85 | 13.91 | 13.61 | 3M |
| June 24, 2025 | 13.59 | 13.71 | 13.71 | 13.74 | 13.51 | 2.54M |
| June 23, 2025 | 13.34 | 13.5 | 13.5 | 13.52 | 13.21 | 1.37M |
| June 20, 2025 | 13.59 | 13.38 | 13.38 | 13.59 | 13.34 | 1.56M |
| June 19, 2025 | 13.56 | 13.44 | 13.44 | 13.67 | 13.4 | 2.02M |
| June 18, 2025 | 13.71 | 13.64 | 13.64 | 13.83 | 13.55 | 2.18M |
| June 17, 2025 | 13.93 | 13.8 | 13.8 | 14.04 | 13.72 | 2.52M |
| June 16, 2025 | 13.98 | 14.04 | 13.98 | 14.11 | 13.89 | 2.26M |
| June 13, 2025 | 14.58 | 14.06 | 14.06 | 15.32 | 13.95 | 6.74M |
| June 12, 2025 | 14.41 | 14.59 | 14.59 | 14.62 | 14.26 | 3.59M |
| June 11, 2025 | 14.35 | 14.4 | 14.4 | 14.54 | 14.35 | 2.9M |
| June 10, 2025 | 14.75 | 14.44 | 14.44 | 14.75 | 14.21 | 4.22M |
| June 09, 2025 | 14.47 | 14.78 | 14.78 | 14.8 | 14.3 | 5.14M |
| June 06, 2025 | 14.65 | 14.44 | 14.44 | 14.65 | 14.27 | 5.09M |
| June 05, 2025 | 14.76 | 14.7 | 14.7 | 14.88 | 14.53 | 7.39M |
| June 04, 2025 | 14.75 | 15.06 | 15.06 | 15.11 | 14.68 | 8.24M |
| June 03, 2025 | 14.48 | 14.91 | 14.91 | 14.95 | 14.43 | 9.4M |
| May 30, 2025 | 14.7 | 14.48 | 14.48 | 14.87 | 14.39 | 5.29M |
| May 29, 2025 | 15.05 | 14.81 | 14.81 | 15.24 | 14.75 | 10.46M |
| May 28, 2025 | 15.15 | 15.26 | 15.26 | 15.45 | 14.8 | 13.71M |
| May 27, 2025 | 14.87 | 15.38 | 15.38 | 16 | 14.78 | 20.73M |
| May 26, 2025 | 14.28 | 14.58 | 14.58 | 14.64 | 14.17 | 7.64M |