13.82
+0.04(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.52 | 13.78 | 13.78 | 13.97 | 13.45 | 5.76M |
| August 15, 2025 | 13.26 | 13.52 | 13.52 | 13.52 | 13.26 | 5.01M |
| August 14, 2025 | 13.7 | 13.32 | 13.32 | 14 | 13.28 | 8.62M |
| August 13, 2025 | 13.5 | 13.65 | 13.65 | 13.72 | 13.46 | 3.87M |
| August 12, 2025 | 13.51 | 13.5 | 13.5 | 13.71 | 13.47 | 3.81M |
| August 11, 2025 | 13.4 | 13.52 | 13.52 | 13.53 | 13.31 | 3.41M |
| August 08, 2025 | 13.36 | 13.35 | 13.35 | 13.39 | 13.17 | 3.01M |
| August 07, 2025 | 13.3 | 13.37 | 13.37 | 13.4 | 13.27 | 3.42M |
| August 06, 2025 | 13.2 | 13.34 | 13.34 | 13.36 | 13.19 | 3.39M |
| August 05, 2025 | 13.2 | 13.26 | 13.26 | 13.38 | 13.1 | 3.79M |
| August 04, 2025 | 13.23 | 13.16 | 13.16 | 13.23 | 12.96 | 3.91M |
| August 01, 2025 | 12.99 | 13.24 | 13.24 | 13.3 | 12.98 | 4.53M |
| July 31, 2025 | 13.18 | 12.98 | 12.98 | 13.23 | 12.95 | 3.18M |
| July 30, 2025 | 13.16 | 13.22 | 13.22 | 13.29 | 13.08 | 3.46M |
| July 29, 2025 | 13.18 | 13.17 | 13.17 | 13.2 | 13 | 2.75M |
| July 28, 2025 | 13.27 | 13.18 | 13.18 | 13.31 | 13.1 | 3.56M |
| July 25, 2025 | 13.16 | 13.27 | 13.27 | 13.31 | 13.11 | 3.75M |
| July 24, 2025 | 13 | 13.14 | 13.14 | 13.14 | 12.92 | 3.2M |
| July 23, 2025 | 13.02 | 13.01 | 13.01 | 13.13 | 12.97 | 3.16M |
| July 22, 2025 | 13.08 | 13.06 | 13.06 | 13.1 | 12.95 | 2.97M |
| July 21, 2025 | 13.03 | 13.08 | 13.08 | 13.09 | 12.95 | 2.5M |
| July 18, 2025 | 13.05 | 12.95 | 12.95 | 13.1 | 12.9 | 2.92M |
| July 17, 2025 | 12.9 | 12.95 | 12.95 | 12.98 | 12.78 | 2.69M |
| July 16, 2025 | 12.81 | 12.89 | 12.89 | 12.99 | 12.81 | 2.68M |
| July 15, 2025 | 12.97 | 12.79 | 12.79 | 12.99 | 12.64 | 3.67M |
| July 14, 2025 | 13.12 | 12.95 | 12.95 | 13.14 | 12.91 | 2.72M |
| July 11, 2025 | 12.99 | 13.09 | 13.09 | 13.12 | 12.88 | 4.08M |
| July 10, 2025 | 12.97 | 13 | 13 | 13.08 | 12.88 | 3.76M |
| July 09, 2025 | 12.84 | 12.97 | 12.97 | 13.06 | 12.83 | 4.34M |
| July 08, 2025 | 12.71 | 12.82 | 12.82 | 12.94 | 12.65 | 4.38M |
| July 07, 2025 | 12.59 | 12.7 | 12.7 | 12.72 | 12.56 | 2.84M |
| July 04, 2025 | 12.65 | 12.58 | 12.58 | 12.72 | 12.55 | 2.76M |
| July 03, 2025 | 12.72 | 12.79 | 12.64 | 12.8 | 12.67 | 2.3M |
| July 02, 2025 | 12.71 | 12.72 | 12.57 | 12.8 | 12.62 | 2.56M |
| July 01, 2025 | 12.86 | 12.78 | 12.63 | 12.86 | 12.67 | 2.49M |
| June 30, 2025 | 12.76 | 12.86 | 12.71 | 12.88 | 12.7 | 3.04M |
| June 27, 2025 | 12.67 | 12.75 | 12.6 | 12.81 | 12.66 | 2.7M |
| June 26, 2025 | 12.78 | 12.7 | 12.55 | 12.86 | 12.65 | 3.15M |
| June 25, 2025 | 12.75 | 12.82 | 12.67 | 12.84 | 12.64 | 3.51M |
| June 24, 2025 | 12.38 | 12.76 | 12.61 | 12.78 | 12.38 | 3.47M |
| June 23, 2025 | 12.18 | 12.39 | 12.39 | 12.43 | 12.15 | 3.3M |
| June 20, 2025 | 12.7 | 12.34 | 12.34 | 12.74 | 12.32 | 4.21M |
| June 19, 2025 | 12.59 | 12.66 | 12.66 | 12.95 | 12.53 | 5.21M |
| June 18, 2025 | 12.71 | 12.62 | 12.62 | 12.8 | 12.5 | 3.89M |
| June 17, 2025 | 12.98 | 12.77 | 12.77 | 13 | 12.7 | 5.6M |
| June 16, 2025 | 12.92 | 13.02 | 13.02 | 13.14 | 12.92 | 6.42M |
| June 13, 2025 | 13.43 | 13.05 | 13.05 | 13.48 | 12.95 | 9.47M |
| June 12, 2025 | 13.41 | 13.62 | 13.62 | 13.91 | 13.29 | 11.11M |
| June 11, 2025 | 13.48 | 13.33 | 13.33 | 13.49 | 13.22 | 9.19M |
| June 10, 2025 | 13.12 | 13.61 | 13.61 | 13.67 | 12.91 | 15.64M |
| June 09, 2025 | 12.9 | 13.05 | 13.05 | 13.08 | 12.88 | 4.48M |
| June 06, 2025 | 12.91 | 12.88 | 12.88 | 13.15 | 12.81 | 4.36M |
| June 05, 2025 | 12.92 | 12.92 | 12.92 | 12.98 | 12.78 | 3.78M |
| June 04, 2025 | 12.7 | 12.89 | 12.89 | 13.02 | 12.67 | 5.19M |
| June 03, 2025 | 12.58 | 12.73 | 12.73 | 12.87 | 12.58 | 3.38M |
| May 30, 2025 | 12.92 | 12.68 | 12.68 | 12.97 | 12.64 | 3.02M |
| May 29, 2025 | 12.75 | 12.89 | 12.89 | 12.9 | 12.67 | 3.12M |
| May 28, 2025 | 12.69 | 12.75 | 12.75 | 13.05 | 12.63 | 4.54M |
| May 27, 2025 | 12.63 | 12.69 | 12.69 | 12.7 | 12.46 | 3.05M |
| May 26, 2025 | 12.38 | 12.6 | 12.6 | 12.62 | 12.35 | 2.09M |
