12.04
-0.02(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 11.93 | 12.06 | 12.06 | 12.15 | 11.82 | 8.1M |
| August 18, 2025 | 11.99 | 11.92 | 11.92 | 12.08 | 11.88 | 7.94M |
| August 15, 2025 | 11.82 | 11.98 | 11.98 | 12.06 | 11.81 | 7.25M |
| August 14, 2025 | 12.2 | 11.88 | 11.88 | 12.31 | 11.87 | 8.99M |
| August 13, 2025 | 12.17 | 12.2 | 12.2 | 12.38 | 11.99 | 11.77M |
| August 12, 2025 | 12.36 | 12.14 | 12.14 | 12.36 | 12.03 | 9.53M |
| August 11, 2025 | 11.98 | 12.29 | 12.29 | 12.54 | 11.92 | 16.29M |
| August 08, 2025 | 11.9 | 11.86 | 11.86 | 11.95 | 11.79 | 4.14M |
| August 07, 2025 | 11.99 | 11.91 | 11.91 | 12.02 | 11.86 | 4.73M |
| August 06, 2025 | 12.02 | 12 | 12 | 12.04 | 11.86 | 4.6M |
| August 05, 2025 | 11.97 | 11.96 | 11.96 | 12 | 11.88 | 3.57M |
| August 04, 2025 | 11.8 | 11.92 | 11.92 | 11.95 | 11.71 | 3.93M |
| August 01, 2025 | 11.85 | 11.84 | 11.84 | 11.88 | 11.72 | 4.08M |
| July 31, 2025 | 11.92 | 11.75 | 11.75 | 12.01 | 11.71 | 6.16M |
| July 30, 2025 | 12.06 | 11.94 | 11.94 | 12.09 | 11.82 | 6.03M |
| July 29, 2025 | 12.18 | 12.09 | 12.09 | 12.27 | 12.02 | 4.97M |
| July 28, 2025 | 12.19 | 12.24 | 12.24 | 12.3 | 12.15 | 5.33M |
| July 25, 2025 | 12.14 | 12.17 | 12.17 | 12.26 | 12.1 | 4.94M |
| July 24, 2025 | 12.04 | 12.19 | 12.19 | 12.2 | 12.04 | 5.29M |
| July 23, 2025 | 12.23 | 12.03 | 12.03 | 12.23 | 12.01 | 7.09M |
| July 22, 2025 | 12.36 | 12.27 | 12.27 | 12.38 | 12.23 | 5.76M |
| July 21, 2025 | 12.4 | 12.38 | 12.38 | 12.42 | 12.24 | 6.69M |
| July 18, 2025 | 12.49 | 12.36 | 12.36 | 12.66 | 12.31 | 9.55M |
| July 17, 2025 | 12.58 | 12.49 | 12.49 | 12.64 | 12.45 | 7.27M |
| July 16, 2025 | 12.46 | 12.61 | 12.61 | 12.83 | 12.44 | 8.86M |
| July 15, 2025 | 12.65 | 12.38 | 12.38 | 12.68 | 12.29 | 7.34M |
| July 14, 2025 | 12.55 | 12.65 | 12.65 | 12.7 | 12.52 | 5.72M |
| July 11, 2025 | 12.78 | 12.72 | 12.72 | 12.85 | 12.54 | 6.61M |
| July 10, 2025 | 12.73 | 12.69 | 12.69 | 12.73 | 12.5 | 7.83M |
| July 09, 2025 | 12.86 | 12.74 | 12.74 | 13.12 | 12.72 | 8.43M |
| July 08, 2025 | 12.86 | 12.85 | 12.85 | 12.99 | 12.77 | 8.29M |
| July 07, 2025 | 12.81 | 12.86 | 12.86 | 12.88 | 12.74 | 6.9M |
| July 04, 2025 | 13.1 | 12.74 | 12.74 | 13.18 | 12.71 | 12.28M |
| July 03, 2025 | 12.97 | 13.1 | 13.1 | 13.36 | 12.81 | 14.54M |
| July 02, 2025 | 13.1 | 12.95 | 12.95 | 13.13 | 12.87 | 8.69M |
| July 01, 2025 | 13.38 | 13.13 | 13.13 | 13.4 | 12.87 | 14.7M |
| June 30, 2025 | 13.36 | 13.38 | 13.38 | 13.47 | 13.16 | 11.3M |
| June 27, 2025 | 13.76 | 13.36 | 13.36 | 13.77 | 13.23 | 16.73M |
| June 26, 2025 | 14 | 13.51 | 13.51 | 14.03 | 13.44 | 28.71M |
| June 25, 2025 | 14.1 | 14.01 | 14.01 | 14.53 | 13.8 | 32.48M |
| June 24, 2025 | 13.8 | 14.14 | 14.14 | 14.65 | 13.53 | 44.22M |
| June 23, 2025 | 13.29 | 14.12 | 14.12 | 14.17 | 13.04 | 44.64M |
| June 20, 2025 | 12.23 | 13.28 | 13.28 | 13.28 | 12.23 | 17.62M |
| June 19, 2025 | 12.53 | 12.07 | 12.07 | 12.94 | 12.03 | 18.59M |
| June 18, 2025 | 13.15 | 12.76 | 12.76 | 13.15 | 12.66 | 19.95M |
| June 17, 2025 | 12.84 | 13.42 | 13.42 | 13.53 | 12.78 | 29.62M |
| June 16, 2025 | 12.67 | 12.88 | 12.88 | 12.93 | 12.62 | 14.75M |
| June 13, 2025 | 13.22 | 12.74 | 12.74 | 13.38 | 12.72 | 26.92M |
| June 12, 2025 | 13.92 | 13.46 | 13.46 | 13.97 | 13.32 | 27.64M |
| June 11, 2025 | 14.5 | 14.1 | 14.1 | 15.29 | 13.9 | 35.07M |
| June 10, 2025 | 15.9 | 14.7 | 14.7 | 16.36 | 14.57 | 51.86M |
| June 09, 2025 | 15.43 | 16.19 | 16.19 | 16.4 | 15 | 47.16M |
| June 06, 2025 | 17 | 15.9 | 15.9 | 17.95 | 15.88 | 62.81M |
| June 05, 2025 | 15.11 | 17.05 | 17.05 | 17.05 | 15.11 | 25.09M |
| June 04, 2025 | 15.47 | 15.5 | 15.5 | 17.2 | 14.82 | 72.56M |
| June 03, 2025 | 14.52 | 15.9 | 15.9 | 15.9 | 14.16 | 63.15M |
| May 30, 2025 | 14 | 14.45 | 14.45 | 15.62 | 13.65 | 53.6M |
| May 29, 2025 | 14.43 | 14.62 | 14.62 | 16.15 | 14.35 | 73.91M |
| May 28, 2025 | 13 | 15 | 15 | 15 | 12.33 | 67.47M |
| May 27, 2025 | 14.39 | 13.64 | 13.64 | 14.72 | 13.64 | 57.08M |