14.35
-0.24(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.11 | 14.59 | 14.59 | 14.76 | 13.98 | 3.26M |
| August 15, 2025 | 13.93 | 14.05 | 14.05 | 14.25 | 13.69 | 1.62M |
| August 14, 2025 | 14.43 | 13.82 | 13.82 | 14.5 | 13.8 | 2.1M |
| August 13, 2025 | 14.53 | 14.36 | 14.36 | 14.63 | 14.31 | 1.21M |
| August 12, 2025 | 14.57 | 14.53 | 14.53 | 14.72 | 14.31 | 1.61M |
| August 11, 2025 | 14.45 | 14.45 | 14.45 | 14.54 | 14.25 | 2.05M |
| August 08, 2025 | 14.41 | 14.43 | 14.43 | 14.62 | 14.18 | 1.38M |
| August 07, 2025 | 14.47 | 14.52 | 14.52 | 14.62 | 14.23 | 1.57M |
| August 06, 2025 | 14.39 | 14.5 | 14.5 | 14.55 | 14.1 | 1.98M |
| August 05, 2025 | 14.36 | 14.33 | 14.33 | 14.49 | 14.07 | 1.48M |
| August 04, 2025 | 14.31 | 14.32 | 14.32 | 14.44 | 14.01 | 1.96M |
| August 01, 2025 | 13.47 | 14.14 | 14.14 | 14.71 | 13.45 | 3.86M |
| July 31, 2025 | 14.2 | 13.48 | 13.48 | 14.2 | 13.48 | 1.81M |
| July 30, 2025 | 14.08 | 14.14 | 14.14 | 14.22 | 13.88 | 1.83M |
| July 29, 2025 | 14.26 | 14.02 | 14.02 | 14.4 | 13.76 | 2.95M |
| July 28, 2025 | 14.24 | 14.33 | 14.33 | 14.39 | 13.83 | 2.9M |
| July 25, 2025 | 14.37 | 14.24 | 14.24 | 14.9 | 14.02 | 4.33M |
| July 24, 2025 | 13.8 | 14.37 | 14.37 | 14.49 | 13.54 | 4.3M |
| July 23, 2025 | 13.14 | 13.49 | 13.49 | 13.69 | 12.82 | 3.44M |
| July 22, 2025 | 12.51 | 13.15 | 13.15 | 13.74 | 12.44 | 4.99M |
| July 21, 2025 | 12.06 | 12.59 | 12.59 | 12.73 | 12.06 | 2.48M |
| July 18, 2025 | 12.12 | 12.17 | 12.17 | 12.23 | 11.9 | 2.11M |
| July 17, 2025 | 12.24 | 12.17 | 12.17 | 12.26 | 12.09 | 776,806 |
| July 16, 2025 | 12.07 | 12.2 | 12.2 | 12.27 | 11.9 | 1.26M |
| July 15, 2025 | 12.19 | 11.9 | 11.9 | 12.31 | 11.82 | 1.62M |
| July 14, 2025 | 12.16 | 12.22 | 12.22 | 12.36 | 12.01 | 1.66M |
| July 11, 2025 | 12.02 | 11.98 | 11.98 | 12.05 | 11.8 | 974,939 |
| July 10, 2025 | 12.08 | 11.96 | 11.96 | 12.09 | 11.89 | 816,759 |
| July 09, 2025 | 12.16 | 12.03 | 12.03 | 12.16 | 11.98 | 849,498 |
| July 08, 2025 | 12.12 | 12.08 | 12.08 | 12.13 | 11.92 | 812,286 |
| July 07, 2025 | 11.89 | 12.07 | 12.07 | 12.07 | 11.8 | 861,786 |
| July 04, 2025 | 11.92 | 11.89 | 11.89 | 12.12 | 11.86 | 1.06M |
| July 03, 2025 | 11.97 | 12.06 | 12.06 | 12.14 | 11.91 | 1.13M |
| July 02, 2025 | 12.18 | 11.97 | 11.97 | 12.37 | 11.84 | 2.13M |
| July 01, 2025 | 12.2 | 12.37 | 12.37 | 12.49 | 12.2 | 1.56M |
| June 30, 2025 | 12.02 | 12.2 | 12.2 | 12.34 | 11.85 | 1.39M |
| June 27, 2025 | 11.81 | 11.84 | 11.84 | 11.99 | 11.68 | 1.25M |
| June 26, 2025 | 11.82 | 11.72 | 11.72 | 11.83 | 11.63 | 1.19M |
| June 25, 2025 | 11.75 | 11.78 | 11.78 | 11.85 | 11.61 | 1.73M |
| June 24, 2025 | 11.82 | 11.7 | 11.7 | 11.86 | 11.69 | 1.29M |
| June 23, 2025 | 11.69 | 11.76 | 11.76 | 11.76 | 11.57 | 778,943 |
| June 20, 2025 | 11.78 | 11.64 | 11.64 | 11.95 | 11.6 | 872,641 |
| June 19, 2025 | 11.97 | 11.83 | 11.83 | 12.23 | 11.79 | 1.21M |
| June 18, 2025 | 12 | 11.98 | 11.98 | 12.07 | 11.84 | 1M |
| June 17, 2025 | 11.91 | 12 | 12 | 12.01 | 11.8 | 868,963 |
| June 16, 2025 | 12.13 | 11.91 | 11.91 | 12.18 | 11.85 | 960,930 |
| June 13, 2025 | 12.15 | 11.99 | 11.99 | 12.26 | 11.89 | 1.25M |
| June 12, 2025 | 12.27 | 12.09 | 12.09 | 12.35 | 12.03 | 1.24M |
| June 11, 2025 | 12.42 | 12.29 | 12.29 | 12.65 | 12.29 | 1.33M |
| June 10, 2025 | 12.9 | 12.34 | 12.34 | 12.96 | 12.19 | 2.2M |
| June 09, 2025 | 12.87 | 12.9 | 12.9 | 12.97 | 12.69 | 1.33M |
| June 06, 2025 | 12.8 | 12.81 | 12.81 | 12.97 | 12.56 | 1.36M |
| June 05, 2025 | 13.03 | 12.83 | 12.83 | 13.13 | 12.71 | 1.19M |
| June 04, 2025 | 12.64 | 12.97 | 12.97 | 13.1 | 12.64 | 1.37M |
| June 03, 2025 | 13.02 | 12.69 | 12.69 | 13.09 | 12.65 | 1.65M |
| May 30, 2025 | 12.85 | 12.87 | 12.87 | 13.06 | 12.75 | 1.42M |
| May 29, 2025 | 12.72 | 12.77 | 12.77 | 12.92 | 12.62 | 1.9M |
| May 28, 2025 | 12.54 | 12.8 | 12.6 | 12.99 | 12.4 | 2.61M |
| May 27, 2025 | 12.38 | 12.5 | 12.3 | 12.66 | 12.21 | 1.52M |
| May 26, 2025 | 11.99 | 12.29 | 12.28 | 12.43 | 11.87 | 1.9M |