12.10
-0.46(-3.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 12.11 | 12.56 | 12.56 | 12.67 | 11.88 | 97.31M |
| August 18, 2025 | 12.65 | 12.08 | 12.08 | 12.99 | 11.83 | 110.76M |
| August 15, 2025 | 10.93 | 12.1 | 12.1 | 12.1 | 10.82 | 106.35M |
| August 14, 2025 | 11.38 | 11 | 11 | 11.44 | 10.89 | 74.6M |
| August 13, 2025 | 11.61 | 11.77 | 11.77 | 12.08 | 11.11 | 117.92M |
| August 12, 2025 | 11.5 | 10.98 | 10.98 | 11.69 | 10.83 | 74.53M |
| August 11, 2025 | 11.69 | 11.32 | 11.32 | 11.69 | 10.52 | 133.07M |
| August 08, 2025 | 11.61 | 11.68 | 11.68 | 11.68 | 11.61 | 31.68M |
| August 07, 2025 | 9.94 | 10.62 | 10.62 | 10.89 | 9.94 | 86.07M |
| August 06, 2025 | 9.92 | 9.9 | 9.9 | 9.99 | 9.85 | 20.4M |
| August 05, 2025 | 9.43 | 9.99 | 9.99 | 10.27 | 9.38 | 41.68M |
| August 04, 2025 | 9.25 | 9.43 | 9.43 | 9.47 | 9.1 | 21.11M |
| August 01, 2025 | 9.37 | 9.29 | 9.29 | 9.45 | 9.26 | 13.23M |
| July 31, 2025 | 9.65 | 9.39 | 9.39 | 9.69 | 9.34 | 22.86M |
| July 30, 2025 | 9.61 | 9.71 | 9.71 | 9.87 | 9.56 | 40.04M |
| July 29, 2025 | 10.27 | 9.56 | 9.56 | 10.44 | 9.36 | 62.3M |
| July 28, 2025 | 9.98 | 10.26 | 10.26 | 10.33 | 9.94 | 26.86M |
| July 25, 2025 | 9.92 | 9.99 | 9.99 | 10 | 9.81 | 23.32M |
| July 24, 2025 | 9.58 | 9.93 | 9.93 | 10 | 9.55 | 33.87M |
| July 23, 2025 | 9.53 | 9.57 | 9.57 | 9.81 | 9.44 | 28.83M |
| July 22, 2025 | 9.41 | 9.53 | 9.53 | 9.6 | 9.33 | 27.7M |
| July 21, 2025 | 8.95 | 9.45 | 9.45 | 9.55 | 8.95 | 36.86M |
| July 18, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.88 | 9.57M |
| July 17, 2025 | 8.97 | 8.94 | 8.94 | 9.11 | 8.91 | 13.99M |
| July 16, 2025 | 8.76 | 8.95 | 8.95 | 9.03 | 8.76 | 17.04M |
| July 15, 2025 | 8.9 | 8.75 | 8.75 | 8.9 | 8.71 | 9.39M |
| July 14, 2025 | 8.89 | 8.89 | 8.89 | 8.93 | 8.85 | 7.35M |
| July 11, 2025 | 8.9 | 8.89 | 8.89 | 8.91 | 8.83 | 10.22M |
| July 10, 2025 | 8.77 | 8.88 | 8.88 | 8.88 | 8.76 | 10M |
| July 09, 2025 | 8.74 | 8.79 | 8.79 | 8.83 | 8.74 | 10.39M |
| July 08, 2025 | 8.71 | 8.75 | 8.75 | 8.75 | 8.7 | 6.88M |
| July 07, 2025 | 8.67 | 8.72 | 8.72 | 8.73 | 8.62 | 7.53M |
| July 04, 2025 | 8.68 | 8.67 | 8.67 | 8.7 | 8.63 | 5.98M |
| July 03, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.64 | 6.5M |
| July 02, 2025 | 8.65 | 8.68 | 8.68 | 8.69 | 8.63 | 7M |
| July 01, 2025 | 8.66 | 8.66 | 8.66 | 8.68 | 8.61 | 5.82M |
| June 30, 2025 | 8.64 | 8.66 | 8.66 | 8.69 | 8.6 | 6.58M |
| June 27, 2025 | 8.65 | 8.64 | 8.64 | 8.68 | 8.6 | 7.28M |
| June 26, 2025 | 8.62 | 8.65 | 8.65 | 8.71 | 8.58 | 8.51M |
| June 25, 2025 | 8.63 | 8.62 | 8.62 | 8.7 | 8.51 | 11.04M |
| June 24, 2025 | 8.41 | 8.54 | 8.54 | 8.55 | 8.41 | 7.89M |
| June 23, 2025 | 8.31 | 8.4 | 8.4 | 8.42 | 8.3 | 5.6M |
| June 20, 2025 | 8.36 | 8.36 | 8.36 | 8.42 | 8.36 | 4.8M |
| June 19, 2025 | 8.47 | 8.37 | 8.37 | 8.48 | 8.35 | 7.38M |
| June 18, 2025 | 8.5 | 8.48 | 8.48 | 8.52 | 8.44 | 6.06M |
| June 17, 2025 | 8.64 | 8.55 | 8.55 | 8.67 | 8.52 | 7.39M |
| June 16, 2025 | 8.45 | 8.54 | 8.54 | 8.58 | 8.43 | 5.88M |
| June 13, 2025 | 8.74 | 8.53 | 8.53 | 8.75 | 8.53 | 14.22M |
| June 12, 2025 | 8.84 | 8.78 | 8.78 | 8.87 | 8.76 | 9.85M |
| June 11, 2025 | 8.81 | 8.87 | 8.87 | 8.94 | 8.77 | 10.1M |
| June 10, 2025 | 9.09 | 8.97 | 8.77 | 9.14 | 8.89 | 13.76M |
| June 09, 2025 | 9.08 | 9.09 | 8.89 | 9.1 | 9.03 | 6.3M |
| June 06, 2025 | 9.12 | 9.08 | 8.88 | 9.15 | 9.08 | 6.49M |
| June 05, 2025 | 9.19 | 9.12 | 8.92 | 9.24 | 9.09 | 9.18M |
| June 04, 2025 | 9.04 | 9.19 | 8.99 | 9.19 | 9.03 | 11.7M |
| June 03, 2025 | 8.98 | 9.07 | 8.87 | 9.15 | 8.91 | 10.24M |
| May 30, 2025 | 9.06 | 9.07 | 9.07 | 9.25 | 9.02 | 13.08M |
| May 29, 2025 | 9.05 | 9.1 | 9.1 | 9.14 | 8.97 | 9.95M |
| May 28, 2025 | 9.08 | 9.08 | 9.08 | 9.17 | 9.06 | 9.04M |
| May 27, 2025 | 9.05 | 9.1 | 9.1 | 9.11 | 9.02 | 7.24M |