13.71
+0.12(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.56 | 13.59 | 13.59 | 13.64 | 13.5 | 5.53M |
| August 15, 2025 | 13.17 | 13.56 | 13.56 | 13.56 | 13.15 | 4.6M |
| August 14, 2025 | 13.5 | 13.21 | 13.21 | 13.55 | 13.21 | 4.74M |
| August 13, 2025 | 13.61 | 13.53 | 13.53 | 13.65 | 13.47 | 3.6M |
| August 12, 2025 | 13.71 | 13.62 | 13.62 | 13.75 | 13.46 | 4.56M |
| August 11, 2025 | 13.59 | 13.71 | 13.71 | 13.74 | 13.45 | 4.91M |
| August 08, 2025 | 13.43 | 13.59 | 13.59 | 13.78 | 13.41 | 6.78M |
| August 07, 2025 | 13.53 | 13.49 | 13.49 | 13.58 | 13.42 | 3.31M |
| August 06, 2025 | 13.6 | 13.53 | 13.53 | 13.6 | 13.43 | 3.45M |
| August 05, 2025 | 13.5 | 13.53 | 13.53 | 13.63 | 13.48 | 3.7M |
| August 04, 2025 | 13.36 | 13.48 | 13.48 | 13.5 | 13.29 | 3.32M |
| August 01, 2025 | 13.31 | 13.49 | 13.49 | 13.67 | 13.31 | 4.01M |
| July 31, 2025 | 13.61 | 13.35 | 13.35 | 13.71 | 13.3 | 4.94M |
| July 30, 2025 | 13.81 | 13.66 | 13.66 | 13.91 | 13.5 | 5.51M |
| July 29, 2025 | 13.9 | 13.86 | 13.86 | 13.91 | 13.57 | 6.28M |
| July 28, 2025 | 13.85 | 13.9 | 13.9 | 13.95 | 13.79 | 5.06M |
| July 25, 2025 | 14.1 | 14 | 13.9 | 14.2 | 13.97 | 6.65M |
| July 24, 2025 | 13.76 | 14.09 | 14.09 | 14.11 | 13.76 | 10.32M |
| July 23, 2025 | 14.3 | 13.9 | 13.9 | 14.47 | 13.88 | 16.36M |
| July 22, 2025 | 14.4 | 14.24 | 14.24 | 14.77 | 14.08 | 20.88M |
| July 21, 2025 | 14.11 | 14.54 | 14.54 | 14.58 | 14.09 | 20.2M |
| July 18, 2025 | 14.24 | 13.99 | 13.99 | 14.48 | 13.97 | 17.61M |
| July 17, 2025 | 13.85 | 14.24 | 14.24 | 14.31 | 13.65 | 26.61M |
| July 16, 2025 | 14.8 | 14.03 | 14.03 | 15 | 14.03 | 42.61M |
| July 15, 2025 | 16.72 | 15.59 | 15.59 | 18.44 | 15.58 | 55.18M |
| July 14, 2025 | 16.16 | 16.76 | 16.76 | 16.76 | 15 | 45.08M |
| July 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 3.14M |
| July 10, 2025 | 12.55 | 13.85 | 13.85 | 13.85 | 12.55 | 5.36M |
| July 09, 2025 | 12.89 | 12.59 | 12.59 | 12.89 | 12.48 | 6.76M |
| July 08, 2025 | 12.58 | 12.89 | 12.89 | 13.09 | 12.58 | 10.88M |
| July 07, 2025 | 12.31 | 12.6 | 12.6 | 12.8 | 12.11 | 6.77M |
| July 04, 2025 | 12.7 | 12.36 | 12.36 | 12.96 | 12.26 | 6.35M |
| July 03, 2025 | 12.68 | 12.53 | 12.53 | 12.7 | 12.36 | 4.69M |
| July 02, 2025 | 12.63 | 12.74 | 12.74 | 12.87 | 12.36 | 7.16M |
| July 01, 2025 | 12.75 | 12.53 | 12.53 | 12.75 | 12.46 | 3.98M |
| June 30, 2025 | 12.6 | 12.78 | 12.78 | 12.97 | 12.48 | 6.05M |
| June 27, 2025 | 12.64 | 12.45 | 12.45 | 12.82 | 12.33 | 4.93M |
| June 26, 2025 | 12.57 | 12.39 | 12.39 | 12.85 | 12.39 | 4.89M |
| June 25, 2025 | 12.59 | 12.57 | 12.57 | 12.65 | 12.39 | 4.63M |
| June 24, 2025 | 12.45 | 12.57 | 12.57 | 12.58 | 12.35 | 5.25M |
| June 23, 2025 | 12.08 | 12.44 | 12.44 | 12.55 | 11.95 | 6.72M |
| June 20, 2025 | 11.86 | 12.15 | 12.15 | 12.58 | 11.79 | 7.03M |
| June 19, 2025 | 12.1 | 11.77 | 11.77 | 12.12 | 11.73 | 2.46M |
| June 18, 2025 | 11.78 | 11.98 | 11.98 | 12.06 | 11.56 | 3.07M |
| June 17, 2025 | 11.91 | 11.81 | 11.81 | 11.96 | 11.74 | 2.14M |
| June 16, 2025 | 11.8 | 11.9 | 11.9 | 12.07 | 11.79 | 1.85M |
| June 13, 2025 | 12.1 | 11.87 | 11.87 | 12.16 | 11.83 | 2.02M |
| June 12, 2025 | 12.23 | 12.12 | 12.12 | 12.26 | 12.03 | 1.72M |
| June 11, 2025 | 12.16 | 12.19 | 12.19 | 12.33 | 12.16 | 2.14M |
| June 10, 2025 | 12.25 | 12.16 | 12.16 | 12.3 | 11.97 | 2.41M |
| June 09, 2025 | 12.4 | 12.29 | 12.29 | 12.4 | 12.18 | 2.66M |
| June 06, 2025 | 12.04 | 12.21 | 12.21 | 12.36 | 11.95 | 3.99M |
| June 05, 2025 | 12.21 | 11.94 | 11.94 | 12.23 | 11.89 | 3.46M |
| June 04, 2025 | 12.1 | 12.19 | 12.19 | 12.45 | 11.95 | 4.79M |
| June 03, 2025 | 11.44 | 12.13 | 12.13 | 12.4 | 11.44 | 7.94M |
| May 30, 2025 | 11.78 | 11.52 | 11.52 | 11.8 | 11.47 | 2.09M |
| May 29, 2025 | 11.62 | 11.79 | 11.79 | 11.81 | 11.5 | 2.83M |
| May 28, 2025 | 11.82 | 11.58 | 11.58 | 11.82 | 11.55 | 2.15M |
| May 27, 2025 | 11.5 | 11.76 | 11.76 | 11.85 | 11.31 | 3.93M |
| May 26, 2025 | 11.5 | 11.5 | 11.5 | 11.67 | 11.41 | 1.2M |
