12.54
+0.33(+2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.22 | 12.54 | 12.54 | 12.58 | 11.99 | 89.21M |
| August 15, 2025 | 12 | 12.21 | 12.21 | 12.38 | 11.8 | 86.38M |
| August 14, 2025 | 11.61 | 12.2 | 12.2 | 12.38 | 11.61 | 118.46M |
| August 13, 2025 | 11.6 | 11.63 | 11.63 | 11.7 | 11.5 | 43.4M |
| August 12, 2025 | 11.51 | 11.6 | 11.6 | 11.63 | 11.43 | 35.27M |
| August 11, 2025 | 11.38 | 11.56 | 11.56 | 11.64 | 11.34 | 44.89M |
| August 08, 2025 | 11.43 | 11.47 | 11.47 | 11.65 | 11.39 | 49.93M |
| August 07, 2025 | 11.51 | 11.38 | 11.38 | 11.56 | 11.28 | 44.63M |
| August 06, 2025 | 11.5 | 11.52 | 11.52 | 11.59 | 11.41 | 35.72M |
| August 05, 2025 | 11.51 | 11.55 | 11.55 | 11.64 | 11.44 | 36.63M |
| August 04, 2025 | 11.51 | 11.55 | 11.55 | 11.64 | 11.46 | 38.11M |
| August 01, 2025 | 12.07 | 11.68 | 11.68 | 12.07 | 11.57 | 63.06M |
| July 31, 2025 | 12.23 | 12.16 | 12.16 | 12.43 | 12.05 | 47.93M |
| July 30, 2025 | 13.04 | 12.3 | 12.3 | 13.22 | 12.19 | 93.22M |
| July 29, 2025 | 13.02 | 13.04 | 13.04 | 13.34 | 12.66 | 72.89M |
| July 28, 2025 | 12.68 | 13.14 | 13.14 | 13.3 | 12.55 | 69.82M |
| July 25, 2025 | 12.96 | 12.77 | 12.77 | 13.28 | 12.76 | 72.35M |
| July 24, 2025 | 12.9 | 13.05 | 13.05 | 13.23 | 12.83 | 79.61M |
| July 23, 2025 | 12.3 | 13.11 | 13.11 | 13.5 | 12.03 | 164.15M |
| July 22, 2025 | 12.25 | 12.5 | 12.5 | 12.56 | 12.21 | 79.12M |
| July 21, 2025 | 12.12 | 12.36 | 12.36 | 12.55 | 12.11 | 75.71M |
| July 18, 2025 | 12.8 | 12.57 | 12.57 | 13.03 | 12.45 | 83.39M |
| July 17, 2025 | 12.5 | 12.52 | 12.52 | 12.87 | 12.49 | 63.82M |
| July 16, 2025 | 12.93 | 12.49 | 12.49 | 12.95 | 12.29 | 101.35M |
| July 15, 2025 | 13.26 | 13.13 | 13.13 | 13.36 | 12.82 | 81.93M |
| July 14, 2025 | 13.33 | 13.06 | 13.06 | 13.37 | 12.85 | 74.8M |
| July 11, 2025 | 13.07 | 13.01 | 13.01 | 13.36 | 12.93 | 90.17M |
| July 10, 2025 | 13.3 | 12.98 | 12.88 | 13.47 | 12.81 | 128.26M |
| July 09, 2025 | 14.1 | 13.53 | 13.43 | 14.24 | 13.5 | 135.33M |
| July 08, 2025 | 13.92 | 14.1 | 13.99 | 14.35 | 13.7 | 164.24M |
| July 07, 2025 | 13.72 | 14.39 | 14.28 | 14.44 | 13.33 | 233.52M |
| July 04, 2025 | 13.02 | 13.8 | 13.69 | 14.16 | 12.85 | 251.2M |
| July 03, 2025 | 13.07 | 12.87 | 12.77 | 13.17 | 12.45 | 139.7M |
| July 02, 2025 | 14.37 | 12.84 | 12.74 | 14.61 | 12.84 | 202.11M |
| July 01, 2025 | 15 | 14.26 | 14.15 | 15 | 13.11 | 285.63M |
| June 30, 2025 | 13.84 | 13.93 | 13.82 | 13.93 | 13.58 | 44.81M |
| June 27, 2025 | 12.21 | 12.66 | 12.56 | 13.15 | 12.02 | 186.21M |
| June 26, 2025 | 11.96 | 12.06 | 11.97 | 12.74 | 11.9 | 198.33M |
| June 25, 2025 | 11.04 | 11.87 | 11.78 | 12.09 | 11.04 | 181.58M |
| June 24, 2025 | 11.22 | 11.3 | 11.21 | 11.7 | 11.15 | 166.3M |
| June 23, 2025 | 10.5 | 11.19 | 11.1 | 11.39 | 10.5 | 195.64M |
| June 20, 2025 | 11.28 | 10.68 | 10.68 | 11.45 | 10.68 | 221.77M |
| June 19, 2025 | 14.2 | 11.87 | 11.87 | 14.2 | 11.66 | 316.48M |
| June 18, 2025 | 12.8 | 12.96 | 12.96 | 12.96 | 12.51 | 95.13M |
| June 17, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.7M |
| June 16, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.51 | 58M |
| June 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 20.05M |
| June 12, 2025 | 8.59 | 8.85 | 8.85 | 9.22 | 8.45 | 73.58M |
| June 11, 2025 | 8.66 | 8.62 | 8.62 | 8.77 | 8.48 | 44.71M |
| June 10, 2025 | 8.89 | 8.7 | 8.7 | 8.95 | 8.62 | 74.68M |
| June 09, 2025 | 8.6 | 9.05 | 9.05 | 9.28 | 8.53 | 94.18M |
| June 06, 2025 | 8.45 | 8.52 | 8.52 | 8.9 | 8.39 | 83.69M |
| June 05, 2025 | 8.53 | 8.6 | 8.6 | 9 | 8.5 | 113.47M |
| June 04, 2025 | 7.98 | 8.28 | 8.28 | 8.37 | 7.91 | 76.12M |
| June 03, 2025 | 8.17 | 7.97 | 7.97 | 8.3 | 7.9 | 73.49M |
| May 30, 2025 | 8.56 | 7.9 | 7.9 | 8.61 | 7.89 | 115.12M |
| May 29, 2025 | 7.32 | 8.05 | 8.05 | 8.05 | 7.28 | 57.66M |
| May 28, 2025 | 7.33 | 7.32 | 7.32 | 7.44 | 7.29 | 19.19M |
| May 27, 2025 | 7.18 | 7.3 | 7.3 | 7.46 | 7.16 | 26.79M |
| May 26, 2025 | 7.02 | 7.18 | 7.18 | 7.22 | 7 | 12.64M |