12.53
+0.23(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 12.42 | 12.53 | 12.53 | 12.58 | 12.3 | 80.04M |
| August 21, 2025 | 12.34 | 12.3 | 12.3 | 12.63 | 12.13 | 60.77M |
| August 20, 2025 | 12.36 | 12.35 | 12.35 | 12.41 | 12.01 | 72.48M |
| August 19, 2025 | 12.39 | 12.48 | 12.48 | 12.96 | 12.27 | 115.82M |
| August 18, 2025 | 12.19 | 12.5 | 12.5 | 12.75 | 12.1 | 139.08M |
| August 15, 2025 | 11.61 | 12.1 | 12.1 | 12.14 | 11.61 | 92.04M |
| August 14, 2025 | 12.25 | 11.74 | 11.74 | 12.41 | 11.74 | 111.92M |
| August 13, 2025 | 11.92 | 12.04 | 12.04 | 12.3 | 11.73 | 106.32M |
| August 12, 2025 | 12.07 | 11.98 | 11.98 | 12.57 | 11.85 | 110.88M |
| August 11, 2025 | 11.65 | 12.23 | 12.23 | 12.55 | 11.65 | 180.41M |
| August 08, 2025 | 12.02 | 11.63 | 11.63 | 12.22 | 11.45 | 172.36M |
| August 07, 2025 | 12.89 | 12.27 | 12.27 | 13.29 | 12.18 | 285.28M |
| August 06, 2025 | 11.21 | 12.71 | 12.71 | 12.71 | 10.77 | 253.46M |
| August 05, 2025 | 10.4 | 10.59 | 10.59 | 10.89 | 10.23 | 64.68M |
| August 04, 2025 | 10.26 | 10.39 | 10.39 | 10.39 | 10.19 | 30.13M |
| August 01, 2025 | 10.17 | 10.34 | 10.34 | 10.44 | 10.07 | 51.83M |
| July 31, 2025 | 10.1 | 10.16 | 10.16 | 10.33 | 10.06 | 40.58M |
| July 30, 2025 | 10.28 | 10.14 | 10.14 | 10.37 | 10.06 | 35.77M |
| July 29, 2025 | 10.24 | 10.25 | 10.25 | 10.26 | 10.04 | 27.69M |
| July 28, 2025 | 10.25 | 10.29 | 10.29 | 10.3 | 10.1 | 32.52M |
| July 25, 2025 | 10.14 | 10.25 | 10.25 | 10.49 | 10.05 | 43.44M |
| July 24, 2025 | 9.98 | 10.12 | 10.12 | 10.13 | 9.95 | 23.39M |
| July 23, 2025 | 10.04 | 9.94 | 9.94 | 10.07 | 9.93 | 25.68M |
| July 22, 2025 | 10.19 | 10.03 | 10.03 | 10.22 | 9.96 | 32.78M |
| July 21, 2025 | 10.19 | 10.22 | 10.22 | 10.25 | 10.11 | 24.41M |
| July 18, 2025 | 10.26 | 10.2 | 10.2 | 10.43 | 10.18 | 27.73M |
| July 17, 2025 | 10.07 | 10.24 | 10.24 | 10.26 | 10.01 | 33.48M |
| July 16, 2025 | 10.13 | 10.07 | 10.07 | 10.32 | 10.04 | 34.92M |
| July 15, 2025 | 10.01 | 10.12 | 10.12 | 10.14 | 9.87 | 40.08M |
| July 14, 2025 | 10.25 | 10.06 | 10.06 | 10.3 | 9.97 | 66.74M |
| July 11, 2025 | 10.26 | 10.66 | 10.66 | 10.75 | 10.21 | 79.7M |
| July 10, 2025 | 10.27 | 10.25 | 10.25 | 10.36 | 10.22 | 24.99M |
| July 09, 2025 | 10.46 | 10.34 | 10.34 | 10.49 | 10.31 | 32.98M |
| July 08, 2025 | 10.28 | 10.46 | 10.46 | 10.49 | 10.19 | 38.74M |
| July 07, 2025 | 10.19 | 10.28 | 10.28 | 10.38 | 10.17 | 29.15M |
| July 04, 2025 | 10.35 | 10.22 | 10.22 | 10.46 | 10.16 | 47.57M |
| July 03, 2025 | 10.34 | 10.35 | 10.35 | 10.46 | 10.24 | 35.89M |
| July 02, 2025 | 10.62 | 10.36 | 10.36 | 10.64 | 10.28 | 44.34M |
| July 01, 2025 | 10.88 | 10.56 | 10.56 | 10.92 | 10.4 | 75.29M |
| June 30, 2025 | 10.86 | 10.9 | 10.9 | 11.15 | 10.8 | 69.29M |
| June 27, 2025 | 11.16 | 10.98 | 10.98 | 11.53 | 10.81 | 129.29M |
| June 26, 2025 | 10.05 | 11.09 | 11.09 | 11.1 | 9.93 | 138.12M |
| June 25, 2025 | 9.85 | 10.05 | 10.05 | 10.06 | 9.7 | 34.4M |
| June 24, 2025 | 9.56 | 9.81 | 9.81 | 9.84 | 9.56 | 27.91M |
| June 23, 2025 | 9.12 | 9.58 | 9.58 | 9.63 | 9.08 | 24.77M |
| June 20, 2025 | 9.42 | 9.19 | 9.19 | 9.49 | 9.18 | 20.39M |
| June 19, 2025 | 9.72 | 9.44 | 9.44 | 9.8 | 9.41 | 22.95M |
| June 18, 2025 | 9.69 | 9.72 | 9.72 | 9.78 | 9.64 | 16.83M |
| June 17, 2025 | 9.65 | 9.75 | 9.75 | 9.85 | 9.57 | 22.37M |
| June 16, 2025 | 9.41 | 9.65 | 9.65 | 9.67 | 9.39 | 21.4M |
| June 13, 2025 | 9.73 | 9.42 | 9.42 | 9.73 | 9.41 | 23.77M |
| June 12, 2025 | 9.66 | 9.76 | 9.76 | 9.88 | 9.56 | 21.19M |
| June 11, 2025 | 9.63 | 9.67 | 9.67 | 9.81 | 9.6 | 16.91M |
| June 10, 2025 | 9.88 | 9.65 | 9.65 | 9.94 | 9.5 | 26.06M |
| June 09, 2025 | 9.85 | 9.89 | 9.89 | 9.95 | 9.78 | 20.09M |
| June 06, 2025 | 9.9 | 9.8 | 9.8 | 9.92 | 9.74 | 19.61M |
| June 05, 2025 | 9.66 | 9.89 | 9.89 | 9.9 | 9.63 | 30.2M |
| June 04, 2025 | 9.57 | 9.63 | 9.63 | 9.68 | 9.52 | 14.58M |
| June 03, 2025 | 9.52 | 9.56 | 9.56 | 9.79 | 9.52 | 19.41M |
| May 30, 2025 | 9.72 | 9.52 | 9.52 | 9.76 | 9.48 | 19.93M |