12.14
+0.26(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.99 | 12.14 | 12.14 | 12.2 | 11.85 | 18.57M |
| August 15, 2025 | 11.86 | 11.88 | 11.88 | 12.02 | 11.82 | 15.12M |
| August 14, 2025 | 12.17 | 11.92 | 11.92 | 12.2 | 11.87 | 16.16M |
| August 13, 2025 | 11.95 | 12.15 | 12.15 | 12.28 | 11.94 | 19.74M |
| August 12, 2025 | 12.23 | 11.93 | 11.93 | 12.23 | 11.81 | 20.53M |
| August 11, 2025 | 12.45 | 12.3 | 12.3 | 12.61 | 12.2 | 30.92M |
| August 08, 2025 | 11.73 | 12.05 | 12.05 | 12.05 | 11.63 | 21.35M |
| August 07, 2025 | 11.58 | 11.77 | 11.77 | 11.84 | 11.28 | 23.16M |
| August 06, 2025 | 11.54 | 11.58 | 11.58 | 11.68 | 11.48 | 10.22M |
| August 05, 2025 | 11.57 | 11.57 | 11.57 | 11.63 | 11.53 | 8.35M |
| August 04, 2025 | 11.48 | 11.57 | 11.57 | 11.62 | 11.4 | 11.58M |
| August 01, 2025 | 11.52 | 11.47 | 11.47 | 11.69 | 11.47 | 12.61M |
| July 31, 2025 | 11.86 | 11.47 | 11.47 | 11.86 | 11.38 | 23.27M |
| July 30, 2025 | 12.18 | 11.95 | 11.95 | 12.3 | 11.75 | 21.86M |
| July 29, 2025 | 12.29 | 12.16 | 12.16 | 12.35 | 12.02 | 17.81M |
| July 28, 2025 | 12.31 | 12.29 | 12.29 | 12.5 | 11.95 | 24.25M |
| July 25, 2025 | 12.61 | 12.43 | 12.43 | 12.95 | 12.41 | 39.13M |
| July 24, 2025 | 11.41 | 12.55 | 12.55 | 12.7 | 11.41 | 55.29M |
| July 23, 2025 | 11.91 | 11.62 | 11.62 | 11.98 | 11.55 | 38.12M |
| July 22, 2025 | 11.16 | 12.08 | 12.08 | 12.27 | 11.16 | 56.16M |
| July 21, 2025 | 11.19 | 11.19 | 11.19 | 11.38 | 11.16 | 30.58M |
| July 18, 2025 | 11.59 | 11.18 | 11.18 | 11.77 | 11.14 | 58.52M |
| July 17, 2025 | 10.5 | 11.52 | 11.52 | 11.52 | 10.45 | 59.47M |
| July 16, 2025 | 10.62 | 10.47 | 10.47 | 10.64 | 10.32 | 24.65M |
| July 15, 2025 | 10.95 | 10.65 | 10.65 | 11.09 | 10.6 | 34.71M |
| July 14, 2025 | 10.65 | 11.1 | 11.1 | 11.5 | 10.65 | 50.78M |
| July 11, 2025 | 10.7 | 10.78 | 10.78 | 11.25 | 10.51 | 54.93M |
| July 10, 2025 | 11.92 | 11.1 | 11.1 | 11.92 | 10.53 | 80.36M |
| July 09, 2025 | 10.7 | 10.84 | 10.84 | 10.84 | 10.63 | 12.92M |
| July 08, 2025 | 9.65 | 9.85 | 9.85 | 9.93 | 9.64 | 7.89M |
| July 07, 2025 | 9.61 | 9.65 | 9.65 | 9.73 | 9.58 | 5.34M |
| July 04, 2025 | 9.83 | 9.69 | 9.69 | 9.84 | 9.67 | 7.41M |
| July 03, 2025 | 9.78 | 9.83 | 9.83 | 9.94 | 9.69 | 11.4M |
| July 02, 2025 | 9.59 | 9.77 | 9.77 | 9.77 | 9.54 | 10.01M |
| July 01, 2025 | 9.44 | 9.57 | 9.57 | 9.58 | 9.41 | 8.3M |
| June 30, 2025 | 9.8 | 9.45 | 9.45 | 9.82 | 9.42 | 16.03M |
| June 27, 2025 | 9.69 | 9.73 | 9.73 | 9.77 | 9.65 | 11.17M |
| June 26, 2025 | 9.64 | 9.65 | 9.65 | 9.84 | 9.54 | 17.43M |
| June 25, 2025 | 9.84 | 9.81 | 9.61 | 9.87 | 9.75 | 9.94M |
| June 24, 2025 | 9.74 | 9.83 | 9.63 | 9.86 | 9.67 | 11.13M |
| June 23, 2025 | 9.8 | 9.71 | 9.51 | 9.94 | 9.68 | 10.28M |
| June 20, 2025 | 9.78 | 9.85 | 9.85 | 9.96 | 9.78 | 10.81M |
| June 19, 2025 | 10.08 | 9.89 | 9.89 | 10.12 | 9.85 | 13M |
| June 18, 2025 | 9.94 | 10.07 | 10.07 | 10.11 | 9.94 | 12.23M |
| June 17, 2025 | 9.87 | 9.96 | 9.96 | 10.04 | 9.86 | 11.53M |
| June 16, 2025 | 9.95 | 9.85 | 9.85 | 10.1 | 9.79 | 20.95M |
| June 13, 2025 | 9.98 | 9.98 | 9.98 | 10.23 | 9.97 | 25.47M |
| June 12, 2025 | 9.92 | 9.96 | 9.96 | 10.09 | 9.86 | 17.7M |
| June 11, 2025 | 9.74 | 9.9 | 9.9 | 10.2 | 9.65 | 23.07M |
| June 10, 2025 | 9.47 | 9.68 | 9.68 | 9.74 | 9.43 | 17.6M |
| June 09, 2025 | 9.34 | 9.45 | 9.45 | 9.47 | 9.3 | 12.14M |
| June 06, 2025 | 9.23 | 9.25 | 9.25 | 9.31 | 9.21 | 8.14M |
| June 05, 2025 | 9.1 | 9.21 | 9.21 | 9.32 | 9.08 | 11.57M |
| June 04, 2025 | 8.87 | 9.07 | 9.07 | 9.08 | 8.86 | 8.87M |
| June 03, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.8 | 6.82M |
| May 30, 2025 | 8.85 | 8.89 | 8.89 | 8.89 | 8.8 | 6.2M |
| May 29, 2025 | 8.78 | 8.85 | 8.85 | 8.89 | 8.77 | 5.18M |
| May 28, 2025 | 8.76 | 8.8 | 8.8 | 8.85 | 8.72 | 5.84M |
| May 27, 2025 | 8.64 | 8.77 | 8.77 | 8.79 | 8.58 | 7.13M |
| May 26, 2025 | 8.49 | 8.63 | 8.63 | 8.69 | 8.47 | 5.58M |