12.24
+0.29(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.89 | 12.24 | 12.24 | 12.46 | 11.89 | 258.34M |
| August 21, 2025 | 12.9 | 11.95 | 11.95 | 13.03 | 11.94 | 299.76M |
| August 20, 2025 | 13.53 | 12.8 | 12.8 | 13.77 | 12.44 | 393.15M |
| August 19, 2025 | 13.72 | 13.78 | 13.78 | 14.07 | 12.7 | 542.26M |
| August 18, 2025 | 13.04 | 13.27 | 13.27 | 13.27 | 12.57 | 250.38M |
| August 15, 2025 | 11 | 12.06 | 12.06 | 12.06 | 10.73 | 266.59M |
| August 14, 2025 | 10.19 | 10.96 | 10.96 | 10.96 | 10.11 | 440.89M |
| August 13, 2025 | 9.07 | 9.96 | 9.96 | 9.96 | 8.95 | 110.79M |
| August 12, 2025 | 9 | 9.05 | 9.05 | 9.08 | 8.95 | 29.63M |
| August 11, 2025 | 8.93 | 9 | 9 | 9.08 | 8.92 | 34.61M |
| August 08, 2025 | 8.91 | 8.87 | 8.87 | 8.95 | 8.85 | 20M |
| August 07, 2025 | 8.93 | 8.96 | 8.96 | 9.01 | 8.88 | 24M |
| August 06, 2025 | 8.86 | 8.92 | 8.92 | 8.93 | 8.84 | 23.12M |
| August 05, 2025 | 8.88 | 8.9 | 8.9 | 8.95 | 8.83 | 27.77M |
| August 04, 2025 | 8.78 | 8.82 | 8.82 | 8.83 | 8.74 | 23.23M |
| August 01, 2025 | 8.85 | 8.81 | 8.81 | 8.9 | 8.78 | 23.14M |
| July 31, 2025 | 9 | 8.82 | 8.82 | 9.06 | 8.77 | 37.08M |
| July 30, 2025 | 9.14 | 9.04 | 9.04 | 9.19 | 8.98 | 36.58M |
| July 29, 2025 | 9.17 | 9.14 | 9.14 | 9.2 | 9.01 | 36.05M |
| July 28, 2025 | 9.19 | 9.22 | 9.22 | 9.36 | 9.08 | 38.44M |
| July 25, 2025 | 9.23 | 9.18 | 9.18 | 9.25 | 9.11 | 40.82M |
| July 24, 2025 | 8.91 | 9.17 | 9.17 | 9.22 | 8.87 | 61.19M |
| July 23, 2025 | 9 | 8.93 | 8.93 | 9.13 | 8.92 | 57.79M |
| July 22, 2025 | 8.84 | 8.95 | 8.95 | 8.96 | 8.78 | 39.5M |
| July 21, 2025 | 8.82 | 8.93 | 8.84 | 8.97 | 8.78 | 38.84M |
| July 18, 2025 | 8.87 | 8.82 | 8.73 | 8.88 | 8.78 | 23.19M |
| July 17, 2025 | 8.82 | 8.83 | 8.74 | 8.87 | 8.77 | 21.22M |
| July 16, 2025 | 8.82 | 8.83 | 8.74 | 8.88 | 8.75 | 26.93M |
| July 15, 2025 | 8.89 | 8.83 | 8.74 | 8.97 | 8.77 | 39.91M |
| July 14, 2025 | 9.06 | 8.87 | 8.78 | 9.09 | 8.87 | 63.81M |
| July 11, 2025 | 8.72 | 8.82 | 8.73 | 8.98 | 8.64 | 67.68M |
| July 10, 2025 | 8.47 | 8.66 | 8.57 | 8.72 | 8.46 | 40.88M |
| July 09, 2025 | 8.49 | 8.51 | 8.42 | 8.56 | 8.48 | 30.7M |
| July 08, 2025 | 8.39 | 8.47 | 8.38 | 8.5 | 8.38 | 25.89M |
| July 07, 2025 | 8.35 | 8.41 | 8.32 | 8.43 | 8.33 | 14.26M |
| July 04, 2025 | 8.4 | 8.38 | 8.29 | 8.49 | 8.34 | 24.46M |
| July 03, 2025 | 8.4 | 8.4 | 8.31 | 8.45 | 8.36 | 20.46M |
| July 02, 2025 | 8.39 | 8.38 | 8.29 | 8.44 | 8.35 | 19.9M |
| July 01, 2025 | 8.4 | 8.42 | 8.33 | 8.42 | 8.32 | 22.11M |
| June 30, 2025 | 8.44 | 8.38 | 8.29 | 8.44 | 8.31 | 29.51M |
| June 27, 2025 | 8.47 | 8.43 | 8.43 | 8.65 | 8.4 | 42.24M |
| June 26, 2025 | 8.54 | 8.46 | 8.46 | 8.56 | 8.41 | 39.02M |
| June 25, 2025 | 8.29 | 8.53 | 8.53 | 8.55 | 8.26 | 69.57M |
| June 24, 2025 | 8.14 | 8.27 | 8.27 | 8.32 | 8.11 | 36.92M |
| June 23, 2025 | 7.94 | 8.11 | 8.11 | 8.13 | 7.91 | 24.35M |
| June 20, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.96 | 15.01M |
| June 19, 2025 | 8.08 | 7.98 | 7.98 | 8.11 | 7.93 | 20.15M |
| June 18, 2025 | 8.16 | 8.09 | 8.09 | 8.19 | 8.04 | 17.03M |
| June 17, 2025 | 8.16 | 8.19 | 8.19 | 8.19 | 8.13 | 14.7M |
| June 16, 2025 | 8.07 | 8.16 | 8.16 | 8.17 | 8.05 | 18.18M |
| June 13, 2025 | 8.15 | 8.06 | 8.06 | 8.18 | 8.06 | 25.18M |
| June 12, 2025 | 8.17 | 8.18 | 8.18 | 8.25 | 8.15 | 17.7M |
| June 11, 2025 | 8.14 | 8.2 | 8.2 | 8.3 | 8.11 | 27.9M |
| June 10, 2025 | 8.21 | 8.11 | 8.11 | 8.22 | 8.05 | 20.9M |
| June 09, 2025 | 8.14 | 8.21 | 8.21 | 8.28 | 8.13 | 34.43M |
| June 06, 2025 | 8.12 | 8.08 | 8.08 | 8.15 | 8.06 | 15.41M |
| June 05, 2025 | 8.08 | 8.12 | 8.12 | 8.15 | 8.07 | 19.42M |
| June 04, 2025 | 8.02 | 8.1 | 8.1 | 8.12 | 8.01 | 21.17M |
| June 03, 2025 | 7.99 | 8.03 | 8.03 | 8.07 | 7.93 | 16.14M |
| May 30, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.95 | 15.76M |