12.25
-0.15(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.4 | 12.25 | 12.25 | 12.53 | 12.23 | 10.67M |
| August 15, 2025 | 12.31 | 12.4 | 12.4 | 12.45 | 12.26 | 7.13M |
| August 14, 2025 | 12.59 | 12.25 | 12.25 | 12.61 | 12.24 | 8.59M |
| August 13, 2025 | 12.58 | 12.52 | 12.52 | 12.64 | 12.46 | 9.12M |
| August 12, 2025 | 12.73 | 12.49 | 12.49 | 12.77 | 12.46 | 14.04M |
| August 11, 2025 | 12.9 | 12.7 | 12.7 | 13.16 | 12.61 | 18.38M |
| August 08, 2025 | 12.57 | 12.84 | 12.84 | 12.99 | 12.4 | 19.5M |
| August 07, 2025 | 12.43 | 12.63 | 12.63 | 12.83 | 12.26 | 19.55M |
| August 06, 2025 | 12.32 | 12.36 | 12.36 | 12.64 | 12.32 | 21.51M |
| August 05, 2025 | 12.18 | 12.71 | 12.71 | 13.27 | 12.13 | 29.47M |
| August 04, 2025 | 11.87 | 12.06 | 12.06 | 12.09 | 11.71 | 5.63M |
| August 01, 2025 | 11.8 | 11.88 | 11.88 | 12 | 11.65 | 5.7M |
| July 31, 2025 | 11.75 | 11.76 | 11.76 | 12.2 | 11.7 | 6.68M |
| July 30, 2025 | 11.77 | 11.82 | 11.82 | 11.88 | 11.6 | 4.39M |
| July 29, 2025 | 11.63 | 11.77 | 11.77 | 11.82 | 11.53 | 4.49M |
| July 28, 2025 | 11.45 | 11.64 | 11.64 | 11.69 | 11.42 | 4.04M |
| July 25, 2025 | 11.38 | 11.44 | 11.44 | 11.47 | 11.35 | 2.8M |
| July 24, 2025 | 11.34 | 11.39 | 11.39 | 11.45 | 11.29 | 3.59M |
| July 23, 2025 | 11.52 | 11.34 | 11.34 | 11.54 | 11.3 | 3.72M |
| July 22, 2025 | 11.63 | 11.48 | 11.48 | 11.74 | 11.4 | 4.39M |
| July 21, 2025 | 11.42 | 11.6 | 11.6 | 11.64 | 11.37 | 4.37M |
| July 18, 2025 | 11.53 | 11.43 | 11.43 | 11.6 | 11.39 | 4.71M |
| July 17, 2025 | 11.2 | 11.48 | 11.48 | 11.55 | 11.18 | 6.36M |
| July 16, 2025 | 11.23 | 11.25 | 11.25 | 11.33 | 11.17 | 4.63M |
| July 15, 2025 | 11.24 | 11.21 | 11.21 | 11.4 | 11.02 | 5.87M |
| July 14, 2025 | 11.13 | 11.22 | 11.22 | 11.22 | 11.01 | 4.25M |
| July 11, 2025 | 11.24 | 11.07 | 11.07 | 11.24 | 10.98 | 3.89M |
| July 10, 2025 | 11.21 | 11.12 | 11.12 | 11.24 | 11.03 | 3.23M |
| July 09, 2025 | 11.14 | 11.18 | 11.18 | 11.25 | 11.06 | 4.09M |
| July 08, 2025 | 11.16 | 11.14 | 11.14 | 11.16 | 11.03 | 3.87M |
| July 07, 2025 | 10.91 | 11.11 | 11.11 | 11.12 | 10.82 | 3.69M |
| July 04, 2025 | 11.06 | 10.91 | 10.91 | 11.12 | 10.9 | 3.2M |
| July 03, 2025 | 11.04 | 11.06 | 11.06 | 11.17 | 11.04 | 3.03M |
| July 02, 2025 | 11.1 | 11.07 | 11.07 | 11.15 | 10.87 | 4.8M |
| July 01, 2025 | 11.15 | 11.03 | 11.03 | 11.28 | 10.91 | 4.8M |
| June 30, 2025 | 11 | 11.12 | 11.12 | 11.14 | 10.92 | 5.86M |
| June 27, 2025 | 10.76 | 10.91 | 10.91 | 10.93 | 10.7 | 4.93M |
| June 26, 2025 | 10.73 | 10.7 | 10.7 | 10.8 | 10.64 | 3.43M |
| June 25, 2025 | 10.74 | 10.7 | 10.7 | 10.85 | 10.6 | 4.7M |
| June 24, 2025 | 10.53 | 10.69 | 10.69 | 10.74 | 10.48 | 4.65M |
| June 23, 2025 | 10.14 | 10.46 | 10.46 | 10.49 | 10.14 | 3.92M |
| June 20, 2025 | 10.24 | 10.21 | 10.21 | 10.34 | 10.12 | 4.28M |
| June 19, 2025 | 10.55 | 10.24 | 10.24 | 10.65 | 10.18 | 5.44M |
| June 18, 2025 | 10.44 | 10.54 | 10.54 | 10.54 | 10.29 | 3.66M |
| June 17, 2025 | 10.66 | 10.46 | 10.46 | 10.66 | 10.35 | 3.8M |
| June 16, 2025 | 10.37 | 10.55 | 10.55 | 10.72 | 10.32 | 3.72M |
| June 13, 2025 | 10.69 | 10.48 | 10.48 | 10.74 | 10.4 | 4.8M |
| June 12, 2025 | 10.71 | 10.7 | 10.7 | 10.81 | 10.59 | 4M |
| June 11, 2025 | 10.76 | 10.71 | 10.71 | 10.82 | 10.65 | 3.05M |
| June 10, 2025 | 10.87 | 10.76 | 10.76 | 10.92 | 10.6 | 5.81M |
| June 09, 2025 | 10.84 | 10.86 | 10.86 | 10.93 | 10.74 | 4.77M |
| June 06, 2025 | 10.61 | 10.85 | 10.85 | 10.94 | 10.56 | 7.03M |
| June 05, 2025 | 10.53 | 10.6 | 10.6 | 10.68 | 10.38 | 4.61M |
| June 04, 2025 | 10.41 | 10.45 | 10.45 | 10.67 | 10.33 | 3.88M |
| June 03, 2025 | 10.12 | 10.35 | 10.35 | 10.48 | 10.12 | 4.93M |
| May 30, 2025 | 10.44 | 10.21 | 10.21 | 10.47 | 10.15 | 4.52M |
| May 29, 2025 | 10.32 | 10.45 | 10.45 | 10.52 | 10.24 | 3.87M |
| May 28, 2025 | 10.35 | 10.32 | 10.32 | 10.49 | 10.25 | 3.04M |
| May 27, 2025 | 10.29 | 10.34 | 10.34 | 10.4 | 10.23 | 3.04M |
| May 26, 2025 | 10.16 | 10.34 | 10.34 | 10.37 | 10.11 | 3.13M |