12.10
+0.23(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.87 | 12.1 | 12.1 | 12.18 | 11.82 | 16.93M |
| August 15, 2025 | 11.78 | 11.87 | 11.87 | 11.95 | 11.65 | 14.1M |
| August 14, 2025 | 12.48 | 11.85 | 11.85 | 12.49 | 11.83 | 22.54M |
| August 13, 2025 | 12.36 | 12.37 | 12.37 | 12.7 | 12.3 | 26.74M |
| August 12, 2025 | 11.95 | 12.42 | 12.42 | 13.15 | 11.86 | 40.48M |
| August 11, 2025 | 12 | 11.95 | 11.95 | 12.06 | 11.9 | 10.46M |
| August 08, 2025 | 11.9 | 12.01 | 12.01 | 12.07 | 11.79 | 12.25M |
| August 07, 2025 | 12.22 | 11.96 | 11.96 | 12.29 | 11.84 | 16.91M |
| August 06, 2025 | 11.84 | 12.21 | 12.21 | 12.22 | 11.74 | 23.9M |
| August 05, 2025 | 11.82 | 11.83 | 11.83 | 11.87 | 11.72 | 11.98M |
| August 04, 2025 | 11.46 | 11.82 | 11.82 | 11.85 | 11.3 | 17.16M |
| August 01, 2025 | 11.41 | 11.51 | 11.51 | 11.51 | 11.36 | 8.21M |
| July 31, 2025 | 11.57 | 11.46 | 11.46 | 11.7 | 11.39 | 11.44M |
| July 30, 2025 | 11.66 | 11.59 | 11.59 | 11.7 | 11.5 | 10.81M |
| July 29, 2025 | 11.85 | 11.7 | 11.7 | 11.87 | 11.42 | 17.54M |
| July 28, 2025 | 11.78 | 11.81 | 11.81 | 11.86 | 11.72 | 13.74M |
| July 25, 2025 | 12.15 | 11.8 | 11.8 | 12.19 | 11.7 | 25.85M |
| July 24, 2025 | 11.98 | 12.19 | 12.19 | 12.31 | 11.92 | 31.49M |
| July 23, 2025 | 12.99 | 12.18 | 12.18 | 13.29 | 12.11 | 73.4M |
| July 22, 2025 | 11.48 | 12.63 | 12.63 | 12.63 | 11.38 | 48.42M |
| July 21, 2025 | 11 | 11.48 | 11.48 | 11.68 | 11 | 35.42M |
| July 18, 2025 | 10.93 | 10.83 | 10.83 | 11 | 10.79 | 8.41M |
| July 17, 2025 | 10.86 | 10.94 | 10.94 | 10.97 | 10.86 | 7.24M |
| July 16, 2025 | 11.14 | 10.9 | 10.9 | 11.14 | 10.87 | 11.22M |
| July 15, 2025 | 11.1 | 11.01 | 11.01 | 11.35 | 11 | 16.31M |
| July 14, 2025 | 10.93 | 11.21 | 11.21 | 11.32 | 10.86 | 22.55M |
| July 11, 2025 | 10.75 | 10.91 | 10.91 | 10.92 | 10.68 | 11.35M |
| July 10, 2025 | 10.78 | 10.78 | 10.78 | 10.85 | 10.64 | 12.59M |
| July 09, 2025 | 10.94 | 10.8 | 10.8 | 11.12 | 10.8 | 17.95M |
| July 08, 2025 | 10.85 | 10.9 | 10.9 | 10.9 | 10.8 | 11.83M |
| July 07, 2025 | 10.85 | 10.9 | 10.9 | 10.97 | 10.75 | 10.93M |
| July 04, 2025 | 11.12 | 10.92 | 10.92 | 11.18 | 10.86 | 16.62M |
| July 03, 2025 | 11.15 | 11.12 | 11.12 | 11.25 | 11.05 | 19.95M |
| July 02, 2025 | 11.6 | 11.28 | 11.28 | 11.62 | 11.15 | 42.34M |
| July 01, 2025 | 10.9 | 11.96 | 11.96 | 11.96 | 10.82 | 49.11M |
| June 30, 2025 | 10.73 | 10.87 | 10.87 | 10.97 | 10.63 | 11.91M |
| June 27, 2025 | 10.58 | 10.7 | 10.7 | 10.76 | 10.57 | 9.46M |
| June 26, 2025 | 10.53 | 10.62 | 10.62 | 10.95 | 10.52 | 20.03M |
| June 25, 2025 | 10.4 | 10.5 | 10.5 | 10.55 | 10.36 | 11.43M |
| June 24, 2025 | 10.32 | 10.37 | 10.37 | 10.49 | 10.22 | 15.21M |
| June 23, 2025 | 10.1 | 10.32 | 10.32 | 10.5 | 9.9 | 15.76M |
| June 20, 2025 | 10 | 9.97 | 9.97 | 10.1 | 9.86 | 5.31M |
| June 19, 2025 | 10.26 | 10.02 | 10.02 | 10.3 | 9.98 | 7.55M |
| June 18, 2025 | 10.13 | 10.23 | 10.23 | 10.28 | 10.06 | 5.3M |
| June 17, 2025 | 10.28 | 10.19 | 10.19 | 10.36 | 10.1 | 5.97M |
| June 16, 2025 | 10.2 | 10.24 | 10.24 | 10.42 | 10.14 | 7.01M |
| June 13, 2025 | 10.3 | 10.14 | 10.14 | 10.31 | 10.1 | 5.75M |
| June 12, 2025 | 10.3 | 10.31 | 10.31 | 10.39 | 10.21 | 7.05M |
| June 11, 2025 | 10.21 | 10.28 | 10.28 | 10.36 | 10.21 | 5.39M |
| June 10, 2025 | 10.56 | 10.23 | 10.23 | 10.59 | 10.05 | 10.82M |
| June 09, 2025 | 10.5 | 10.56 | 10.56 | 10.57 | 10.43 | 7.51M |
| June 06, 2025 | 10.34 | 10.39 | 10.39 | 10.4 | 10.23 | 5.67M |
| June 05, 2025 | 10.33 | 10.36 | 10.36 | 10.37 | 10.19 | 6.6M |
| June 04, 2025 | 10.36 | 10.33 | 10.33 | 10.48 | 10.26 | 6.84M |
| June 03, 2025 | 10.15 | 10.23 | 10.23 | 10.34 | 10.15 | 5.29M |
| May 30, 2025 | 10.55 | 10.15 | 10.15 | 10.56 | 10.1 | 9.43M |
| May 29, 2025 | 10.36 | 10.49 | 10.49 | 10.6 | 10.33 | 8.98M |
| May 28, 2025 | 10.53 | 10.34 | 10.34 | 10.65 | 10.29 | 6.97M |
| May 27, 2025 | 10.52 | 10.47 | 10.47 | 10.6 | 10.34 | 6.92M |
| May 26, 2025 | 10.41 | 10.54 | 10.54 | 10.55 | 10.39 | 7.93M |