12.79
+0.06(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.71 | 12.79 | 12.79 | 12.83 | 12.7 | 9.82M |
| August 15, 2025 | 12.71 | 12.73 | 12.73 | 12.76 | 12.64 | 9.79M |
| August 14, 2025 | 12.86 | 12.72 | 12.72 | 12.93 | 12.7 | 9.53M |
| August 13, 2025 | 12.89 | 12.86 | 12.86 | 12.95 | 12.76 | 8.7M |
| August 12, 2025 | 12.78 | 12.83 | 12.83 | 12.93 | 12.75 | 8.2M |
| August 11, 2025 | 12.8 | 12.79 | 12.79 | 12.83 | 12.7 | 8.14M |
| August 08, 2025 | 12.87 | 12.8 | 12.8 | 12.93 | 12.78 | 6.35M |
| August 07, 2025 | 12.74 | 12.91 | 12.91 | 12.93 | 12.7 | 11.05M |
| August 06, 2025 | 12.8 | 12.74 | 12.74 | 12.84 | 12.65 | 5.32M |
| August 05, 2025 | 12.72 | 12.73 | 12.73 | 12.76 | 12.66 | 4.93M |
| August 04, 2025 | 12.61 | 12.71 | 12.71 | 12.76 | 12.54 | 4.4M |
| August 01, 2025 | 12.61 | 12.68 | 12.68 | 12.7 | 12.61 | 4.44M |
| July 31, 2025 | 12.89 | 12.65 | 12.65 | 12.96 | 12.6 | 13.48M |
| July 30, 2025 | 12.76 | 12.98 | 12.98 | 13.05 | 12.72 | 15.95M |
| July 29, 2025 | 12.82 | 12.74 | 12.74 | 12.85 | 12.65 | 6.78M |
| July 28, 2025 | 12.87 | 12.82 | 12.82 | 12.89 | 12.77 | 6.5M |
| July 25, 2025 | 12.95 | 12.86 | 12.86 | 12.95 | 12.81 | 8.06M |
| July 24, 2025 | 13 | 12.96 | 12.96 | 13.16 | 12.85 | 12.95M |
| July 23, 2025 | 12.96 | 12.78 | 12.78 | 13.02 | 12.77 | 9.77M |
| July 22, 2025 | 12.68 | 12.95 | 12.95 | 12.97 | 12.68 | 15.97M |
| July 21, 2025 | 12.59 | 12.7 | 12.7 | 12.7 | 12.54 | 9.43M |
| July 18, 2025 | 12.6 | 12.59 | 12.59 | 12.62 | 12.51 | 5.87M |
| July 17, 2025 | 12.61 | 12.6 | 12.6 | 12.74 | 12.53 | 8.75M |
| July 16, 2025 | 12.61 | 12.63 | 12.63 | 12.66 | 12.53 | 10.14M |
| July 15, 2025 | 12.92 | 12.66 | 12.66 | 12.94 | 12.45 | 15.25M |
| July 14, 2025 | 12.92 | 12.92 | 12.92 | 12.96 | 12.82 | 7.62M |
| July 11, 2025 | 12.91 | 12.9 | 12.9 | 12.97 | 12.86 | 6.48M |
| July 10, 2025 | 12.99 | 12.95 | 12.95 | 13 | 12.85 | 7.57M |
| July 09, 2025 | 12.95 | 12.93 | 12.93 | 13.11 | 12.9 | 8.48M |
| July 08, 2025 | 12.87 | 12.93 | 12.93 | 12.94 | 12.81 | 8.86M |
| July 07, 2025 | 12.9 | 12.91 | 12.91 | 13.01 | 12.83 | 8.08M |
| July 04, 2025 | 13.36 | 12.92 | 12.92 | 13.46 | 12.9 | 13.88M |
| July 03, 2025 | 13.35 | 13.47 | 13.47 | 13.66 | 13.23 | 9.56M |
| July 02, 2025 | 13.38 | 13.32 | 13.32 | 13.47 | 13.21 | 7.79M |
| July 01, 2025 | 13.2 | 13.32 | 13.32 | 13.35 | 13.15 | 7.27M |
| June 30, 2025 | 13.15 | 13.23 | 13.23 | 13.24 | 13.03 | 7.34M |
| June 27, 2025 | 13.05 | 13.14 | 13.14 | 13.19 | 12.99 | 6.37M |
| June 26, 2025 | 13.13 | 13.05 | 13.05 | 13.18 | 13.02 | 6.84M |
| June 25, 2025 | 13.19 | 13.18 | 13.18 | 13.23 | 13 | 6.87M |
| June 24, 2025 | 12.97 | 13.12 | 13.12 | 13.18 | 12.93 | 7.52M |
| June 23, 2025 | 12.79 | 12.94 | 12.94 | 13 | 12.75 | 6.29M |
| June 20, 2025 | 12.92 | 12.9 | 12.9 | 13.09 | 12.88 | 5.89M |
| June 19, 2025 | 13.44 | 12.99 | 12.99 | 13.49 | 12.94 | 12.77M |
| June 18, 2025 | 13.43 | 13.54 | 13.54 | 13.57 | 13.32 | 10.22M |
| June 17, 2025 | 13.47 | 13.45 | 13.45 | 13.52 | 13.28 | 7.73M |
| June 16, 2025 | 13.65 | 13.47 | 13.47 | 13.78 | 13.31 | 15.67M |
| June 13, 2025 | 14.26 | 13.77 | 13.77 | 14.36 | 13.64 | 14.79M |
| June 12, 2025 | 14.62 | 14.36 | 14.36 | 14.72 | 14.19 | 10.54M |
| June 11, 2025 | 14.7 | 14.62 | 14.62 | 14.78 | 14.47 | 8.76M |
| June 10, 2025 | 14.49 | 14.58 | 14.58 | 14.72 | 14.28 | 14.3M |
| June 09, 2025 | 14.48 | 14.49 | 14.49 | 14.6 | 14.3 | 12.06M |
| June 06, 2025 | 15 | 14.55 | 14.55 | 15.14 | 14.22 | 18.52M |
| June 05, 2025 | 15.85 | 15 | 15 | 16.15 | 14.95 | 19.25M |
| June 04, 2025 | 14.68 | 15.65 | 15.65 | 15.8 | 14.55 | 21.73M |
| June 03, 2025 | 14.11 | 14.68 | 14.68 | 14.93 | 14.05 | 13.63M |
| May 30, 2025 | 14.42 | 14.23 | 14.23 | 14.84 | 14.13 | 11.58M |
| May 29, 2025 | 14.88 | 14.43 | 14.43 | 15.06 | 14.39 | 15.31M |
| May 28, 2025 | 14.74 | 15.04 | 15.04 | 15.37 | 14.74 | 18.27M |
| May 27, 2025 | 14.46 | 14.9 | 14.9 | 15.03 | 14.28 | 20.35M |
| May 26, 2025 | 14.41 | 14.47 | 14.47 | 14.68 | 14.28 | 9.42M |