12.83
+0.14(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.71 | 12.83 | 12.83 | 12.85 | 12.71 | 5.35M |
| August 15, 2025 | 12.56 | 12.69 | 12.69 | 12.73 | 12.56 | 4.62M |
| August 14, 2025 | 12.85 | 12.56 | 12.56 | 12.89 | 12.55 | 5.58M |
| August 13, 2025 | 12.86 | 12.84 | 12.84 | 12.88 | 12.79 | 3.5M |
| August 12, 2025 | 12.8 | 12.82 | 12.82 | 12.87 | 12.75 | 3.2M |
| August 11, 2025 | 12.78 | 12.83 | 12.83 | 12.83 | 12.74 | 3.03M |
| August 08, 2025 | 12.73 | 12.72 | 12.72 | 12.76 | 12.65 | 2.7M |
| August 07, 2025 | 12.75 | 12.75 | 12.75 | 12.81 | 12.7 | 2.97M |
| August 06, 2025 | 12.66 | 12.75 | 12.75 | 12.76 | 12.6 | 3.43M |
| August 05, 2025 | 12.64 | 12.67 | 12.67 | 12.71 | 12.63 | 3.35M |
| August 04, 2025 | 12.47 | 12.64 | 12.64 | 12.65 | 12.45 | 2.87M |
| August 01, 2025 | 12.54 | 12.52 | 12.52 | 12.6 | 12.41 | 6.06M |
| July 31, 2025 | 12.73 | 12.52 | 12.52 | 12.77 | 12.5 | 4.34M |
| July 30, 2025 | 12.79 | 12.72 | 12.72 | 12.81 | 12.65 | 2.97M |
| July 29, 2025 | 12.81 | 12.79 | 12.79 | 12.83 | 12.7 | 3.19M |
| July 28, 2025 | 12.94 | 12.84 | 12.84 | 12.98 | 12.8 | 4.77M |
| July 25, 2025 | 12.9 | 12.88 | 12.88 | 12.93 | 12.85 | 4.08M |
| July 24, 2025 | 12.87 | 12.85 | 12.85 | 12.91 | 12.8 | 5.47M |
| July 23, 2025 | 13.01 | 12.89 | 12.89 | 13.47 | 12.86 | 11.5M |
| July 22, 2025 | 12.82 | 12.75 | 12.75 | 12.82 | 12.64 | 4.41M |
| July 21, 2025 | 12.55 | 12.81 | 12.81 | 12.83 | 12.51 | 6.41M |
| July 18, 2025 | 12.57 | 12.53 | 12.53 | 12.64 | 12.47 | 3.27M |
| July 17, 2025 | 12.56 | 12.57 | 12.57 | 12.61 | 12.53 | 2.37M |
| July 16, 2025 | 12.55 | 12.58 | 12.58 | 12.66 | 12.5 | 2.43M |
| July 15, 2025 | 12.62 | 12.55 | 12.55 | 12.67 | 12.46 | 3.37M |
| July 14, 2025 | 12.53 | 12.62 | 12.62 | 12.64 | 12.52 | 3.09M |
| July 11, 2025 | 12.51 | 12.55 | 12.55 | 12.58 | 12.45 | 3.84M |
| July 10, 2025 | 12.47 | 12.51 | 12.51 | 12.54 | 12.42 | 3.09M |
| July 09, 2025 | 12.47 | 12.5 | 12.5 | 12.57 | 12.47 | 2.93M |
| July 08, 2025 | 12.4 | 12.5 | 12.5 | 12.54 | 12.4 | 3.07M |
| July 07, 2025 | 12.29 | 12.44 | 12.44 | 12.47 | 12.25 | 3.3M |
| July 04, 2025 | 12.43 | 12.31 | 12.31 | 12.43 | 12.27 | 4.13M |
| July 03, 2025 | 12.08 | 12.43 | 12.43 | 12.54 | 12.04 | 7.98M |
| July 02, 2025 | 12.1 | 12.08 | 12.08 | 12.1 | 11.99 | 2.26M |
| July 01, 2025 | 12.12 | 12.11 | 12.11 | 12.13 | 12 | 3.29M |
| June 30, 2025 | 12.14 | 12.1 | 12.1 | 12.15 | 12.05 | 2.47M |
| June 27, 2025 | 12.01 | 12.05 | 12.05 | 12.08 | 11.99 | 2.45M |
| June 26, 2025 | 12.02 | 12.02 | 12.02 | 12.06 | 11.97 | 2.67M |
| June 25, 2025 | 11.94 | 12.02 | 12.02 | 12.02 | 11.88 | 2.87M |
| June 24, 2025 | 11.77 | 11.95 | 11.95 | 11.98 | 11.76 | 2.84M |
| June 23, 2025 | 11.65 | 11.77 | 11.77 | 11.8 | 11.58 | 2.41M |
| June 20, 2025 | 11.79 | 11.69 | 11.69 | 11.88 | 11.68 | 1.91M |
| June 19, 2025 | 11.98 | 11.75 | 11.75 | 11.98 | 11.73 | 2.39M |
| June 18, 2025 | 11.84 | 11.92 | 11.92 | 11.92 | 11.82 | 1.54M |
| June 17, 2025 | 11.96 | 11.89 | 11.89 | 11.98 | 11.85 | 2.74M |
| June 16, 2025 | 11.92 | 11.93 | 11.93 | 12.02 | 11.9 | 3.64M |
| June 13, 2025 | 12.13 | 11.92 | 11.92 | 12.13 | 11.89 | 3.19M |
| June 12, 2025 | 12.25 | 12.14 | 12.14 | 12.27 | 12.08 | 3.64M |
| June 11, 2025 | 12.27 | 12.25 | 12.25 | 12.37 | 12.21 | 3.45M |
| June 10, 2025 | 12.3 | 12.27 | 12.27 | 12.36 | 12.16 | 3.79M |
| June 09, 2025 | 12.27 | 12.29 | 12.29 | 12.32 | 12.22 | 2.81M |
| June 06, 2025 | 12.22 | 12.2 | 12.2 | 12.25 | 12.16 | 1.66M |
| June 05, 2025 | 12.16 | 12.23 | 12.23 | 12.24 | 12.05 | 2.75M |
| June 04, 2025 | 12.02 | 12.11 | 12.11 | 12.16 | 12.02 | 3.01M |
| June 03, 2025 | 12.01 | 12.01 | 12.01 | 12.11 | 11.95 | 3.86M |
| May 30, 2025 | 12.44 | 12.05 | 12.05 | 12.45 | 12.04 | 4.1M |
| May 29, 2025 | 12.35 | 12.64 | 12.26 | 12.64 | 12.34 | 3.46M |
| May 28, 2025 | 12.28 | 12.35 | 11.98 | 12.41 | 12.27 | 1.76M |
| May 27, 2025 | 12.36 | 12.28 | 11.91 | 12.38 | 12.23 | 2.2M |
| May 26, 2025 | 12.22 | 12.37 | 12 | 12.42 | 12.2 | 2.35M |
