13.27
-0.31(-2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.66 | 13.58 | 13.58 | 13.88 | 11.64 | 36.05M |
| August 15, 2025 | 11.52 | 11.62 | 11.62 | 11.7 | 11.5 | 5.89M |
| August 14, 2025 | 11.8 | 11.45 | 11.45 | 11.94 | 11.45 | 7.49M |
| August 13, 2025 | 11.84 | 11.78 | 11.78 | 11.91 | 11.72 | 5.87M |
| August 12, 2025 | 11.91 | 11.86 | 11.86 | 11.93 | 11.69 | 5.38M |
| August 11, 2025 | 11.66 | 11.94 | 11.94 | 12.12 | 11.6 | 7.3M |
| August 08, 2025 | 11.9 | 11.7 | 11.7 | 11.97 | 11.61 | 7.77M |
| August 07, 2025 | 12.24 | 12 | 12 | 12.32 | 11.98 | 8.12M |
| August 06, 2025 | 11.86 | 12.19 | 12.19 | 12.21 | 11.86 | 8.99M |
| August 05, 2025 | 11.91 | 11.94 | 11.94 | 12.09 | 11.75 | 5.82M |
| August 04, 2025 | 11.65 | 11.91 | 11.91 | 11.92 | 11.61 | 6.33M |
| August 01, 2025 | 11.66 | 11.78 | 11.78 | 11.9 | 11.47 | 8.63M |
| July 31, 2025 | 11.5 | 11.52 | 11.52 | 11.77 | 11.47 | 9.58M |
| July 30, 2025 | 11.95 | 11.5 | 11.5 | 11.95 | 11.42 | 13.81M |
| July 29, 2025 | 12.01 | 12.01 | 12.01 | 12.02 | 11.71 | 7.98M |
| July 28, 2025 | 12.1 | 12 | 12 | 12.1 | 11.87 | 5.43M |
| July 25, 2025 | 12.13 | 12.09 | 12.09 | 12.16 | 11.95 | 6.74M |
| July 24, 2025 | 12.15 | 12 | 12 | 12.27 | 11.95 | 8.49M |
| July 23, 2025 | 12.3 | 12.17 | 12.17 | 12.37 | 12.15 | 6.42M |
| July 22, 2025 | 12.4 | 12.24 | 12.24 | 12.42 | 12.11 | 8.84M |
| July 21, 2025 | 12.04 | 12.22 | 12.22 | 12.3 | 12.04 | 7.67M |
| July 18, 2025 | 11.87 | 12.16 | 12.16 | 12.21 | 11.75 | 11.96M |
| July 17, 2025 | 11.86 | 11.86 | 11.86 | 11.99 | 11.79 | 7.44M |
| July 16, 2025 | 12.09 | 11.88 | 11.88 | 12.1 | 11.77 | 8.79M |
| July 15, 2025 | 11.96 | 12.09 | 12.09 | 12.15 | 11.54 | 18.84M |
| July 14, 2025 | 12.36 | 12.11 | 12.11 | 12.89 | 11.73 | 24.32M |
| July 11, 2025 | 11.71 | 12.33 | 12.33 | 12.58 | 11.51 | 17.29M |
| July 10, 2025 | 11.85 | 11.75 | 11.75 | 11.89 | 11.6 | 8.75M |
| July 09, 2025 | 11.4 | 11.91 | 11.91 | 12.25 | 11.38 | 16.78M |
| July 08, 2025 | 11.3 | 11.4 | 11.4 | 11.44 | 11.2 | 7.13M |
| July 07, 2025 | 11.38 | 11.3 | 11.3 | 11.69 | 11.2 | 8.92M |
| July 04, 2025 | 11.41 | 11.55 | 11.55 | 11.82 | 11.18 | 16.36M |
| July 03, 2025 | 11.45 | 11.43 | 11.43 | 11.67 | 11.21 | 11.74M |
| July 02, 2025 | 11.08 | 11.36 | 11.36 | 11.47 | 11.08 | 10.43M |
| July 01, 2025 | 11.19 | 11.22 | 11.22 | 11.36 | 11.07 | 10.27M |
| June 30, 2025 | 11.5 | 11.19 | 11.19 | 11.58 | 10.9 | 22.55M |
| June 27, 2025 | 11.16 | 11.68 | 11.68 | 11.85 | 11.06 | 17.29M |
| June 26, 2025 | 10.89 | 11.15 | 11.15 | 11.31 | 10.88 | 9.86M |
| June 25, 2025 | 10.78 | 10.95 | 10.95 | 10.96 | 10.72 | 7.13M |
| June 24, 2025 | 10.56 | 10.78 | 10.78 | 10.87 | 10.52 | 6.14M |
| June 23, 2025 | 10.4 | 10.59 | 10.59 | 10.63 | 10.3 | 6.23M |
| June 20, 2025 | 10.76 | 10.43 | 10.43 | 10.77 | 10.41 | 7.37M |
| June 19, 2025 | 11 | 10.61 | 10.61 | 11.12 | 10.59 | 9.84M |
| June 18, 2025 | 10.96 | 11.07 | 11.07 | 11.24 | 10.87 | 13.22M |
| June 17, 2025 | 11 | 10.96 | 10.96 | 11.55 | 10.91 | 18.34M |
| June 16, 2025 | 10.4 | 10.87 | 10.87 | 10.9 | 10.4 | 13.17M |
| June 13, 2025 | 10.3 | 10.37 | 10.37 | 10.63 | 10.05 | 10.64M |
| June 12, 2025 | 10.2 | 10.35 | 10.35 | 10.48 | 10.07 | 6.47M |
| June 11, 2025 | 10.23 | 10.2 | 10.2 | 10.34 | 10.16 | 4.34M |
| June 10, 2025 | 10.28 | 10.17 | 10.17 | 10.41 | 10.07 | 6.93M |
| June 09, 2025 | 10.19 | 10.27 | 10.27 | 10.34 | 10.12 | 4.54M |
| June 06, 2025 | 10.36 | 10.19 | 10.19 | 10.36 | 10.13 | 4.14M |
| June 05, 2025 | 10.33 | 10.29 | 10.29 | 10.41 | 10.21 | 6.64M |
| June 04, 2025 | 10.35 | 10.35 | 10.35 | 10.41 | 10.18 | 7.82M |
| June 03, 2025 | 9.81 | 10.29 | 10.29 | 10.7 | 9.77 | 17.21M |
| May 30, 2025 | 9.9 | 9.76 | 9.76 | 10.1 | 9.71 | 10.53M |
| May 29, 2025 | 9.41 | 9.78 | 9.78 | 9.84 | 9.41 | 7.45M |
| May 28, 2025 | 9.53 | 9.44 | 9.44 | 9.58 | 9.42 | 2.59M |
| May 27, 2025 | 9.49 | 9.52 | 9.52 | 9.55 | 9.4 | 3.32M |
| May 26, 2025 | 9.4 | 9.5 | 9.5 | 9.53 | 9.37 | 3.1M |