12.03
+0.39(+3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.75 | 12.03 | 12.03 | 12.18 | 11.74 | 113.01M |
| August 15, 2025 | 10.81 | 11.64 | 11.64 | 11.74 | 10.8 | 141.09M |
| August 14, 2025 | 11.12 | 10.85 | 10.85 | 11.14 | 10.77 | 47.49M |
| August 13, 2025 | 11.07 | 11.14 | 11.14 | 11.24 | 11.01 | 38.96M |
| August 12, 2025 | 11.24 | 11.06 | 11.06 | 11.29 | 11.01 | 44.77M |
| August 11, 2025 | 10.97 | 11.25 | 11.25 | 11.33 | 10.93 | 54.58M |
| August 08, 2025 | 11.01 | 10.96 | 10.96 | 11.13 | 10.94 | 40.31M |
| August 07, 2025 | 11.21 | 11.03 | 11.03 | 11.31 | 10.99 | 39.92M |
| August 06, 2025 | 11.13 | 11.21 | 11.21 | 11.36 | 11.02 | 38.66M |
| August 05, 2025 | 11.09 | 11.2 | 11.2 | 11.24 | 11.02 | 37.66M |
| August 04, 2025 | 11.05 | 11.09 | 11.09 | 11.1 | 10.92 | 38.71M |
| August 01, 2025 | 11.05 | 11.18 | 11.18 | 11.41 | 10.99 | 52.82M |
| July 31, 2025 | 11.53 | 11.06 | 11.06 | 11.64 | 10.94 | 97.01M |
| July 30, 2025 | 11.76 | 11.62 | 11.62 | 11.97 | 11.6 | 55.91M |
| July 29, 2025 | 11.6 | 11.86 | 11.86 | 11.87 | 11.43 | 57.37M |
| July 28, 2025 | 11.55 | 11.63 | 11.63 | 11.8 | 11.33 | 56.8M |
| July 25, 2025 | 11.91 | 11.65 | 11.65 | 11.98 | 11.61 | 59.85M |
| July 24, 2025 | 11.61 | 11.92 | 11.92 | 12.05 | 11.52 | 75.92M |
| July 23, 2025 | 12.12 | 11.65 | 11.65 | 12.27 | 11.62 | 102.05M |
| July 22, 2025 | 11.74 | 12.11 | 12.11 | 12.11 | 11.45 | 117.55M |
| July 21, 2025 | 11.46 | 11.68 | 11.68 | 11.8 | 11.38 | 73.55M |
| July 18, 2025 | 11.49 | 11.45 | 11.45 | 11.85 | 11.38 | 80.88M |
| July 17, 2025 | 11.56 | 11.64 | 11.64 | 11.8 | 11.35 | 120.39M |
| July 16, 2025 | 11.25 | 11.26 | 11.26 | 11.3 | 11.13 | 65.7M |
| July 15, 2025 | 11.44 | 11.24 | 11.24 | 11.56 | 11.12 | 89.25M |
| July 14, 2025 | 11.62 | 11.57 | 11.57 | 11.87 | 11.53 | 94.37M |
| July 11, 2025 | 12.09 | 11.74 | 11.74 | 12.09 | 11.6 | 168.17M |
| July 10, 2025 | 10.75 | 11.81 | 11.81 | 11.81 | 10.75 | 214.58M |
| July 09, 2025 | 10.85 | 10.74 | 10.74 | 11.05 | 10.71 | 89.63M |
| July 08, 2025 | 10.33 | 10.93 | 10.93 | 10.99 | 10.3 | 129.64M |
| July 07, 2025 | 10.35 | 10.34 | 10.34 | 10.49 | 10.25 | 51.03M |
| July 04, 2025 | 10.71 | 10.43 | 10.43 | 10.75 | 10.33 | 92.62M |
| July 03, 2025 | 10.57 | 10.54 | 10.54 | 10.61 | 10.31 | 107.92M |
| July 02, 2025 | 9.88 | 10.55 | 10.55 | 10.76 | 9.82 | 203.85M |
| July 01, 2025 | 9.93 | 9.82 | 9.82 | 9.94 | 9.73 | 58.85M |
| June 30, 2025 | 9.91 | 9.98 | 9.98 | 10.13 | 9.81 | 85.52M |
| June 27, 2025 | 9.56 | 9.73 | 9.73 | 10.01 | 9.54 | 123.29M |
| June 26, 2025 | 9.67 | 9.52 | 9.52 | 9.82 | 9.51 | 61.03M |
| June 25, 2025 | 9.61 | 9.7 | 9.7 | 9.72 | 9.47 | 73.55M |
| June 24, 2025 | 9.48 | 9.61 | 9.61 | 9.64 | 9.42 | 57.93M |
| June 23, 2025 | 9.29 | 9.42 | 9.42 | 9.49 | 9.2 | 50.97M |
| June 20, 2025 | 9.46 | 9.41 | 9.41 | 9.94 | 9.36 | 124.3M |
| June 19, 2025 | 9.63 | 9.36 | 9.36 | 9.73 | 9.36 | 40.45M |
| June 18, 2025 | 9.63 | 9.69 | 9.69 | 9.78 | 9.53 | 29.41M |
| June 17, 2025 | 9.63 | 9.64 | 9.64 | 9.74 | 9.52 | 25.04M |
| June 16, 2025 | 9.53 | 9.63 | 9.63 | 9.73 | 9.5 | 26.88M |
| June 13, 2025 | 9.9 | 9.55 | 9.55 | 9.9 | 9.53 | 40.57M |
| June 12, 2025 | 9.9 | 9.91 | 9.91 | 9.99 | 9.79 | 37.45M |
| June 11, 2025 | 9.79 | 9.91 | 9.91 | 10.1 | 9.77 | 66.01M |
| June 10, 2025 | 9.71 | 9.75 | 9.75 | 9.95 | 9.69 | 63.53M |
| June 09, 2025 | 9.33 | 9.75 | 9.75 | 9.82 | 9.29 | 82.74M |
| June 06, 2025 | 9.4 | 9.34 | 9.34 | 9.41 | 9.29 | 25.48M |
| June 05, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.26 | 29.04M |
| June 04, 2025 | 9.23 | 9.38 | 9.38 | 9.41 | 9.2 | 43.38M |
| June 03, 2025 | 9.09 | 9.19 | 9.19 | 9.21 | 9.05 | 30.98M |
| May 30, 2025 | 9.27 | 9.14 | 9.14 | 9.27 | 9.13 | 35.83M |
| May 29, 2025 | 9.19 | 9.33 | 9.33 | 9.34 | 9.17 | 38.92M |
| May 28, 2025 | 9.26 | 9.16 | 9.16 | 9.31 | 9.1 | 39.88M |
| May 27, 2025 | 9.5 | 9.28 | 9.28 | 9.52 | 9.19 | 70.95M |
| May 26, 2025 | 9.6 | 9.48 | 9.48 | 9.72 | 9.46 | 70.4M |