14.16
+0.48(+3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.46 | 13.68 | 13.68 | 13.68 | 12.2 | 9.21M |
| August 15, 2025 | 12.74 | 12.44 | 12.44 | 12.78 | 12.38 | 3.89M |
| August 14, 2025 | 12.99 | 12.7 | 12.7 | 12.99 | 12.67 | 2.91M |
| August 13, 2025 | 12.79 | 12.92 | 12.92 | 13.1 | 12.75 | 3.54M |
| August 12, 2025 | 13.39 | 12.8 | 12.8 | 13.39 | 12.71 | 3.16M |
| August 11, 2025 | 13.33 | 13 | 13 | 13.33 | 12.81 | 3.68M |
| August 08, 2025 | 12.95 | 12.84 | 12.84 | 13.17 | 12.6 | 4.23M |
| August 07, 2025 | 12.67 | 12.88 | 12.88 | 12.91 | 12.62 | 2.81M |
| August 06, 2025 | 12.95 | 12.74 | 12.74 | 12.95 | 12.65 | 2.45M |
| August 05, 2025 | 12.96 | 12.84 | 12.84 | 12.99 | 12.72 | 2.91M |
| August 04, 2025 | 12.49 | 12.78 | 12.78 | 12.9 | 12.34 | 4.2M |
| August 01, 2025 | 12.3 | 12.43 | 12.43 | 12.58 | 12.12 | 2.75M |
| July 31, 2025 | 12.35 | 12.25 | 12.25 | 12.47 | 12.18 | 2.59M |
| July 30, 2025 | 12.63 | 12.33 | 12.33 | 12.63 | 12.26 | 4.62M |
| July 29, 2025 | 12.82 | 12.59 | 12.59 | 12.94 | 12.5 | 2.69M |
| July 28, 2025 | 12.97 | 12.82 | 12.82 | 13.11 | 12.71 | 2.96M |
| July 25, 2025 | 13.1 | 12.83 | 12.83 | 13.24 | 12.76 | 4.65M |
| July 24, 2025 | 12.72 | 12.82 | 12.82 | 12.9 | 12.5 | 3.24M |
| July 23, 2025 | 12.77 | 12.72 | 12.72 | 12.97 | 12.56 | 4.71M |
| July 22, 2025 | 13.52 | 12.71 | 12.71 | 13.68 | 12.56 | 8.22M |
| July 21, 2025 | 13.91 | 13.6 | 13.6 | 13.94 | 13.6 | 2.65M |
| July 18, 2025 | 13.9 | 13.81 | 13.81 | 14 | 13.72 | 2.11M |
| July 17, 2025 | 13.65 | 13.94 | 13.94 | 14.04 | 13.65 | 3.37M |
| July 16, 2025 | 13.92 | 13.66 | 13.66 | 13.97 | 13.53 | 2.29M |
| July 15, 2025 | 13.76 | 13.86 | 13.86 | 14 | 13.62 | 2.57M |
| July 14, 2025 | 13.5 | 13.8 | 13.8 | 13.88 | 13.32 | 3.06M |
| July 11, 2025 | 13.34 | 13.57 | 13.57 | 14.3 | 13.16 | 6.26M |
| July 10, 2025 | 12.95 | 13.36 | 13.36 | 13.54 | 12.86 | 4.1M |
| July 09, 2025 | 13.1 | 12.95 | 12.95 | 13.16 | 12.83 | 2.79M |
| July 08, 2025 | 13.09 | 13.08 | 13.08 | 13.16 | 12.74 | 3.75M |
| July 07, 2025 | 13.1 | 13.09 | 13.09 | 13.14 | 12.84 | 2.52M |
| July 04, 2025 | 12.97 | 13.1 | 13.1 | 13.23 | 12.88 | 3.52M |
| July 03, 2025 | 12.74 | 12.97 | 12.97 | 13.08 | 12.71 | 2.63M |
| July 02, 2025 | 12.83 | 12.74 | 12.74 | 12.84 | 12.61 | 2.4M |
| July 01, 2025 | 12.85 | 12.76 | 12.76 | 13.38 | 12.58 | 3.9M |
| June 30, 2025 | 12.73 | 12.97 | 12.97 | 13.18 | 12.68 | 2.6M |
| June 27, 2025 | 12.7 | 12.72 | 12.72 | 12.9 | 12.64 | 3.86M |
| June 26, 2025 | 12.54 | 12.7 | 12.7 | 12.79 | 12.44 | 3.17M |
| June 25, 2025 | 12.59 | 12.55 | 12.55 | 12.74 | 12.3 | 3.61M |
| June 24, 2025 | 12.38 | 12.51 | 12.51 | 12.54 | 12.28 | 2.8M |
| June 23, 2025 | 11.9 | 12.34 | 12.34 | 12.4 | 11.87 | 3.44M |
| June 20, 2025 | 12.19 | 11.94 | 11.94 | 12.3 | 11.8 | 3.53M |
| June 19, 2025 | 12.52 | 12.12 | 12.12 | 12.6 | 12.09 | 4.28M |
| June 18, 2025 | 12.5 | 12.52 | 12.52 | 12.55 | 12.3 | 2.78M |
| June 17, 2025 | 12.45 | 12.52 | 12.52 | 12.62 | 12.17 | 4.18M |
| June 16, 2025 | 11.99 | 12.42 | 12.42 | 12.58 | 11.92 | 6.98M |
| June 13, 2025 | 12.13 | 12.02 | 12.02 | 12.18 | 11.76 | 4.85M |
| June 12, 2025 | 11.94 | 12.09 | 12.09 | 12.32 | 11.94 | 4.8M |
| June 11, 2025 | 12.04 | 12.02 | 12.02 | 12.41 | 11.94 | 6.1M |
| June 10, 2025 | 12.2 | 12.02 | 12.02 | 12.6 | 11.84 | 9.1M |
| June 09, 2025 | 11.89 | 12.03 | 12.03 | 12.28 | 11.66 | 11.64M |
| June 06, 2025 | 11 | 11.97 | 11.97 | 12.14 | 11 | 14.59M |
| June 05, 2025 | 10.58 | 11.12 | 11.12 | 11.62 | 10.5 | 15.1M |
| June 04, 2025 | 10.47 | 10.59 | 10.59 | 10.7 | 10.41 | 6.93M |
| June 03, 2025 | 10.48 | 10.56 | 10.56 | 10.58 | 10.31 | 7.58M |
| May 30, 2025 | 10.65 | 10.41 | 10.41 | 10.69 | 10.36 | 9.43M |
| May 29, 2025 | 10.91 | 10.64 | 10.64 | 11.12 | 10.53 | 19.14M |
| May 28, 2025 | 9.99 | 11.02 | 11.02 | 11.02 | 9.99 | 10.12M |
| May 27, 2025 | 10 | 10.02 | 10.02 | 10.1 | 9.9 | 2.54M |
| May 26, 2025 | 9.85 | 9.99 | 9.99 | 10.02 | 9.84 | 1.86M |