12.54
-0.15(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.78 | 12.54 | 12.54 | 12.8 | 12.48 | 11.16M |
| August 15, 2025 | 12.56 | 12.69 | 12.69 | 12.76 | 12.56 | 9.95M |
| August 14, 2025 | 13.01 | 12.69 | 12.69 | 13.03 | 12.68 | 13.13M |
| August 13, 2025 | 13.1 | 12.99 | 12.99 | 13.2 | 12.79 | 20.29M |
| August 12, 2025 | 13.28 | 12.83 | 12.83 | 13.49 | 12.68 | 26.84M |
| August 11, 2025 | 12.11 | 13.09 | 13.09 | 13.09 | 11.9 | 21.32M |
| August 08, 2025 | 11.68 | 11.9 | 11.9 | 12.05 | 11.6 | 12.21M |
| August 07, 2025 | 11.6 | 11.6 | 11.6 | 11.64 | 11.45 | 6.49M |
| August 06, 2025 | 11.81 | 11.59 | 11.59 | 11.85 | 11.59 | 6.74M |
| August 05, 2025 | 11.91 | 11.78 | 11.78 | 12.08 | 11.68 | 8.53M |
| August 04, 2025 | 11.95 | 11.95 | 11.95 | 12.04 | 11.55 | 9.58M |
| August 01, 2025 | 12.02 | 11.9 | 11.9 | 12.14 | 11.87 | 7.59M |
| July 31, 2025 | 12.14 | 12.05 | 12.05 | 12.19 | 11.85 | 7.83M |
| July 30, 2025 | 12.2 | 12.26 | 12.26 | 12.31 | 11.88 | 11.72M |
| July 29, 2025 | 12.46 | 12.13 | 12.13 | 12.55 | 11.98 | 13.56M |
| July 28, 2025 | 12.15 | 12.46 | 12.46 | 12.8 | 11.92 | 18.8M |
| July 25, 2025 | 12.06 | 12.09 | 12.09 | 12.25 | 11.88 | 11.84M |
| July 24, 2025 | 11.82 | 12.03 | 12.03 | 12.25 | 11.8 | 14.99M |
| July 23, 2025 | 11.83 | 11.78 | 11.78 | 12.16 | 11.71 | 13.86M |
| July 22, 2025 | 12.12 | 11.83 | 11.83 | 12.12 | 11.5 | 17.43M |
| July 21, 2025 | 12.43 | 12.12 | 12.12 | 12.54 | 12.05 | 17.36M |
| July 18, 2025 | 12.98 | 12.49 | 12.49 | 13.21 | 12.47 | 22.65M |
| July 17, 2025 | 12.17 | 13.02 | 13.02 | 13.26 | 12.15 | 31.48M |
| July 16, 2025 | 13.6 | 12.47 | 12.47 | 13.72 | 12.47 | 45.61M |
| July 15, 2025 | 13.6 | 13.86 | 13.86 | 15.25 | 12.5 | 55.32M |
| July 14, 2025 | 13.83 | 13.86 | 13.86 | 15.1 | 13.65 | 27.54M |
| July 11, 2025 | 13.72 | 14.3 | 14.3 | 14.6 | 13.58 | 30.56M |
| July 10, 2025 | 11.97 | 13.32 | 13.32 | 13.32 | 11.78 | 21.58M |
| July 09, 2025 | 11.04 | 12.11 | 12.11 | 12.19 | 11.04 | 18.96M |
| July 08, 2025 | 11.53 | 11.1 | 11.1 | 11.77 | 10.93 | 15.74M |
| July 07, 2025 | 11.28 | 11.49 | 11.49 | 11.57 | 11.18 | 7.77M |
| July 04, 2025 | 11.34 | 11.27 | 11.27 | 11.48 | 11.03 | 8.91M |
| July 03, 2025 | 11.11 | 11.38 | 11.38 | 11.48 | 10.93 | 11.12M |
| July 02, 2025 | 11.12 | 11.09 | 11.09 | 11.5 | 10.81 | 13.78M |
| July 01, 2025 | 10.59 | 10.92 | 10.92 | 10.99 | 10.41 | 14.42M |
| June 30, 2025 | 10.3 | 10.7 | 10.7 | 10.87 | 10.12 | 15.14M |
| June 27, 2025 | 9.98 | 10.08 | 10.08 | 10.15 | 9.92 | 4.96M |
| June 26, 2025 | 10.11 | 9.96 | 9.96 | 10.15 | 9.88 | 6.5M |
| June 25, 2025 | 10.13 | 10.1 | 10.1 | 10.28 | 9.72 | 8.09M |
| June 24, 2025 | 10.16 | 10.14 | 10.14 | 10.28 | 10.03 | 6.76M |
| June 23, 2025 | 9.92 | 10.15 | 10.15 | 10.19 | 9.8 | 5.76M |
| June 20, 2025 | 10.17 | 10.08 | 10.08 | 10.42 | 10.08 | 6.6M |
| June 19, 2025 | 10.35 | 10.17 | 10.17 | 10.49 | 10.12 | 11.57M |
| June 18, 2025 | 10.15 | 10.46 | 10.46 | 10.52 | 10.03 | 15.9M |
| June 17, 2025 | 10.22 | 10.21 | 10.21 | 10.65 | 10.02 | 23.67M |
| June 16, 2025 | 9.64 | 10.19 | 10.19 | 10.19 | 9.55 | 16.18M |
| June 13, 2025 | 9.67 | 9.26 | 9.26 | 9.67 | 9.15 | 6.14M |
| June 12, 2025 | 9.68 | 9.61 | 9.61 | 9.71 | 9.51 | 3.7M |
| June 11, 2025 | 9.76 | 9.68 | 9.68 | 9.95 | 9.63 | 8.66M |
| June 10, 2025 | 9.87 | 9.73 | 9.73 | 10.07 | 9.56 | 7.08M |
| June 09, 2025 | 9.7 | 9.91 | 9.91 | 10.31 | 9.65 | 10.5M |
| June 06, 2025 | 9.47 | 9.54 | 9.54 | 9.64 | 9.43 | 3.92M |
| June 05, 2025 | 9.46 | 9.5 | 9.5 | 9.87 | 9.43 | 10.06M |
| June 04, 2025 | 9.57 | 9.45 | 9.45 | 9.6 | 9.33 | 5.55M |
| June 03, 2025 | 9.59 | 9.47 | 9.47 | 9.65 | 9.32 | 10.37M |
| May 30, 2025 | 9.57 | 9.77 | 9.77 | 9.95 | 9.53 | 10.83M |
| May 29, 2025 | 9.61 | 9.57 | 9.57 | 9.74 | 9.54 | 6.98M |
| May 28, 2025 | 9.94 | 9.6 | 9.6 | 10 | 9.56 | 7.41M |
| May 27, 2025 | 9.81 | 9.94 | 9.94 | 9.99 | 9.8 | 5.45M |
| May 26, 2025 | 9.7 | 9.85 | 9.85 | 10.22 | 9.65 | 9.28M |