12.21
+0.46(+3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.2 | 12.21 | 12.21 | 12.66 | 12.04 | 82.77M |
| August 15, 2025 | 11.54 | 11.75 | 11.75 | 12.4 | 11.32 | 90.33M |
| August 14, 2025 | 11.13 | 11.53 | 11.53 | 11.97 | 10.94 | 87.88M |
| August 13, 2025 | 10.84 | 11.28 | 11.28 | 11.51 | 10.6 | 80.38M |
| August 12, 2025 | 9.67 | 10.48 | 10.48 | 10.48 | 9.66 | 65.46M |
| August 11, 2025 | 9.24 | 9.53 | 9.53 | 9.65 | 9.23 | 51.68M |
| August 08, 2025 | 8.78 | 9.25 | 9.25 | 9.5 | 8.78 | 71.13M |
| August 07, 2025 | 8.8 | 9.03 | 9.03 | 9.34 | 8.61 | 85.54M |
| August 06, 2025 | 8.93 | 8.61 | 8.61 | 8.93 | 8.24 | 126.61M |
| August 05, 2025 | 7.46 | 8.12 | 8.12 | 8.12 | 7.45 | 15.79M |
| August 04, 2025 | 7.19 | 7.38 | 7.38 | 7.43 | 7.12 | 16.13M |
| August 01, 2025 | 7.18 | 7.19 | 7.19 | 7.24 | 7.1 | 16.1M |
| July 31, 2025 | 7.38 | 7.23 | 7.23 | 7.42 | 7.18 | 16.9M |
| July 30, 2025 | 7.45 | 7.38 | 7.38 | 7.45 | 7.35 | 13.26M |
| July 29, 2025 | 7.62 | 7.42 | 7.42 | 7.64 | 7.34 | 22.85M |
| July 28, 2025 | 7.7 | 7.67 | 7.67 | 7.9 | 7.64 | 20.01M |
| July 25, 2025 | 7.59 | 7.65 | 7.65 | 7.72 | 7.54 | 15.99M |
| July 24, 2025 | 7.69 | 7.61 | 7.61 | 7.72 | 7.47 | 30.75M |
| July 23, 2025 | 7.75 | 7.69 | 7.69 | 7.84 | 7.67 | 16.47M |
| July 22, 2025 | 7.88 | 7.74 | 7.74 | 7.95 | 7.66 | 16.67M |
| July 21, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.58 | 17.98M |
| July 18, 2025 | 7.8 | 7.83 | 7.83 | 7.92 | 7.73 | 21.63M |
| July 17, 2025 | 8 | 7.78 | 7.78 | 8 | 7.7 | 13.39M |
| July 16, 2025 | 7.7 | 7.71 | 7.71 | 7.77 | 7.6 | 16.11M |
| July 15, 2025 | 7.99 | 7.67 | 7.67 | 8 | 7.65 | 26.27M |
| July 14, 2025 | 7.78 | 7.98 | 7.98 | 8.03 | 7.66 | 31.6M |
| July 11, 2025 | 8 | 7.72 | 7.72 | 8.09 | 7.67 | 29.69M |
| July 10, 2025 | 7.74 | 7.88 | 7.88 | 7.9 | 7.65 | 31.19M |
| July 09, 2025 | 7.82 | 7.7 | 7.7 | 7.87 | 7.65 | 22.78M |
| July 08, 2025 | 7.81 | 7.81 | 7.81 | 7.83 | 7.53 | 28.41M |
| July 07, 2025 | 7.89 | 7.81 | 7.81 | 7.91 | 7.71 | 38.48M |
| July 04, 2025 | 7.9 | 7.75 | 7.75 | 8.09 | 7.64 | 68.66M |
| July 03, 2025 | 7.3 | 7.96 | 7.96 | 7.96 | 7.28 | 60.45M |
| July 02, 2025 | 7.15 | 7.24 | 7.24 | 7.28 | 7.1 | 27.39M |
| July 01, 2025 | 7.3 | 7.21 | 7.21 | 7.32 | 6.93 | 50.17M |
| June 30, 2025 | 7.64 | 7.23 | 7.23 | 7.79 | 7.2 | 61.58M |
| June 27, 2025 | 7.42 | 7.62 | 7.62 | 7.82 | 7.28 | 50.77M |
| June 26, 2025 | 7.13 | 7.35 | 7.35 | 7.5 | 7.07 | 55.92M |
| June 25, 2025 | 7.24 | 7.18 | 7.18 | 7.49 | 7.03 | 84.76M |
| June 24, 2025 | 6.82 | 7.18 | 7.18 | 7.25 | 6.76 | 69.97M |
| June 23, 2025 | 6.42 | 6.82 | 6.82 | 7 | 6.2 | 71.13M |
| June 20, 2025 | 6.22 | 6.39 | 6.39 | 6.41 | 6.12 | 50.61M |
| June 19, 2025 | 6.29 | 6.23 | 6.23 | 6.46 | 6.18 | 78.03M |
| June 18, 2025 | 5.63 | 6.19 | 6.19 | 6.19 | 5.61 | 44.68M |
| June 17, 2025 | 5.56 | 5.63 | 5.63 | 5.71 | 5.51 | 11.21M |
| June 16, 2025 | 5.6 | 5.55 | 5.55 | 5.64 | 5.54 | 9.93M |
| June 13, 2025 | 5.76 | 5.64 | 5.64 | 5.76 | 5.61 | 8.68M |
| June 12, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.71 | 7.36M |
| June 11, 2025 | 5.66 | 5.76 | 5.76 | 5.84 | 5.63 | 9.72M |
| June 10, 2025 | 5.78 | 5.66 | 5.66 | 5.79 | 5.58 | 9.72M |
| June 09, 2025 | 5.72 | 5.76 | 5.76 | 5.78 | 5.72 | 5.5M |
| June 06, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.71 | 6.25M |
| June 05, 2025 | 5.75 | 5.73 | 5.73 | 5.79 | 5.7 | 5.98M |
| June 04, 2025 | 5.7 | 5.75 | 5.75 | 5.81 | 5.7 | 6.39M |
| June 03, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.64 | 5.66M |
| May 30, 2025 | 5.88 | 5.7 | 5.7 | 5.88 | 5.69 | 10.21M |
| May 29, 2025 | 5.81 | 5.87 | 5.87 | 5.87 | 5.72 | 9.8M |
| May 28, 2025 | 5.78 | 5.72 | 5.71 | 5.87 | 5.7 | 11.33M |
| May 27, 2025 | 5.78 | 5.8 | 5.79 | 5.83 | 5.72 | 6.41M |
| May 26, 2025 | 5.73 | 5.81 | 5.8 | 5.82 | 5.72 | 6.89M |