12.02
+0.2(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.99 | 12.02 | 12.02 | 12.69 | 11.82 | 17.49M |
| August 15, 2025 | 11.95 | 11.82 | 11.82 | 12.09 | 11.75 | 12.11M |
| August 14, 2025 | 12.09 | 11.84 | 11.84 | 12.43 | 11.81 | 16.18M |
| August 13, 2025 | 11.89 | 11.97 | 11.97 | 12.15 | 11.75 | 11.01M |
| August 12, 2025 | 12.1 | 11.72 | 11.72 | 12.22 | 11.68 | 15.25M |
| August 11, 2025 | 12.11 | 12.17 | 12.17 | 12.42 | 11.95 | 16.38M |
| August 08, 2025 | 12.37 | 12.15 | 12.15 | 12.69 | 12.08 | 25.42M |
| August 07, 2025 | 12.34 | 12.9 | 12.9 | 13.04 | 12.1 | 38.17M |
| August 06, 2025 | 12.68 | 12.44 | 12.44 | 14.46 | 12.2 | 51.49M |
| August 05, 2025 | 11.35 | 12.05 | 12.05 | 12.37 | 11.25 | 31.2M |
| August 04, 2025 | 11.11 | 11.37 | 11.37 | 11.47 | 10.44 | 38.8M |
| August 01, 2025 | 9.32 | 11 | 11 | 11 | 9.18 | 29.66M |
| July 31, 2025 | 9.05 | 9.17 | 9.17 | 9.4 | 9 | 16.3M |
| July 30, 2025 | 9.21 | 9.03 | 9.03 | 9.29 | 8.93 | 19.31M |
| July 29, 2025 | 9.71 | 9.26 | 9.26 | 9.79 | 9.11 | 21.47M |
| July 28, 2025 | 9.4 | 9.44 | 9.44 | 10.1 | 9.3 | 36.27M |
| July 25, 2025 | 12 | 9.8 | 9.8 | 12 | 9.63 | 59.59M |
| July 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
| July 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
| July 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
| July 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
| July 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
| July 17, 2025 | 9.19 | 10.29 | 10.29 | 10.33 | 9.09 | 27.68M |
| July 16, 2025 | 8.92 | 9.19 | 9.19 | 9.28 | 8.72 | 16.39M |
| July 15, 2025 | 8.68 | 8.92 | 8.92 | 8.95 | 8.44 | 15.28M |
| July 14, 2025 | 8.3 | 8.75 | 8.75 | 9.03 | 8.22 | 25.48M |
| July 11, 2025 | 7.93 | 8.07 | 8.07 | 8.13 | 7.76 | 8.22M |
| July 10, 2025 | 7.82 | 7.93 | 7.93 | 7.94 | 7.79 | 4.83M |
| July 09, 2025 | 7.95 | 7.86 | 7.86 | 7.95 | 7.79 | 3.32M |
| July 08, 2025 | 8 | 7.85 | 7.85 | 8 | 7.8 | 4.53M |
| July 07, 2025 | 7.84 | 7.94 | 7.94 | 8.12 | 7.76 | 6.27M |
| July 04, 2025 | 7.91 | 7.79 | 7.79 | 7.97 | 7.63 | 6.24M |
| July 03, 2025 | 7.77 | 7.94 | 7.94 | 7.97 | 7.77 | 5.74M |
| July 02, 2025 | 7.7 | 7.79 | 7.79 | 7.89 | 7.61 | 6.22M |
| July 01, 2025 | 7.6 | 7.68 | 7.68 | 7.87 | 7.58 | 7.55M |
| June 30, 2025 | 7.5 | 7.58 | 7.58 | 7.62 | 7.36 | 6.55M |
| June 27, 2025 | 7.45 | 7.43 | 7.43 | 7.48 | 7.3 | 5.7M |
| June 26, 2025 | 7.37 | 7.35 | 7.35 | 7.53 | 7.32 | 3.74M |
| June 25, 2025 | 7.53 | 7.42 | 7.42 | 7.55 | 7.33 | 4.35M |
| June 24, 2025 | 7.36 | 7.43 | 7.43 | 7.52 | 7.32 | 4.33M |
| June 23, 2025 | 7.01 | 7.34 | 7.34 | 7.35 | 6.95 | 5.43M |
| June 20, 2025 | 7.09 | 7.03 | 7.03 | 7.26 | 7.02 | 4.47M |
| June 19, 2025 | 7.32 | 7.05 | 7.05 | 7.36 | 7.05 | 7.87M |
| June 18, 2025 | 7.65 | 7.34 | 7.34 | 7.68 | 7.34 | 8.96M |
| June 17, 2025 | 7.6 | 7.68 | 7.68 | 8.14 | 7.58 | 11.29M |
| June 16, 2025 | 7.44 | 7.56 | 7.56 | 7.66 | 7.4 | 5.55M |
| June 13, 2025 | 7.78 | 7.47 | 7.47 | 7.81 | 7.46 | 6.64M |
| June 12, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.7 | 4.39M |
| June 11, 2025 | 7.88 | 7.8 | 7.8 | 8 | 7.76 | 5.93M |
| June 10, 2025 | 8.02 | 7.91 | 7.91 | 8.28 | 7.65 | 13.05M |
| June 09, 2025 | 7.75 | 8 | 8 | 8.06 | 7.67 | 8.1M |
| June 06, 2025 | 7.55 | 7.81 | 7.81 | 7.81 | 7.44 | 7.62M |
| June 05, 2025 | 7.68 | 7.51 | 7.51 | 7.7 | 7.45 | 5.63M |
| June 04, 2025 | 7.47 | 7.68 | 7.68 | 7.77 | 7.46 | 7.98M |
| June 03, 2025 | 7.46 | 7.46 | 7.46 | 7.57 | 7.21 | 5.72M |
| May 30, 2025 | 7.48 | 7.35 | 7.35 | 7.52 | 7.2 | 7.6M |
| May 29, 2025 | 7.46 | 7.48 | 7.48 | 7.58 | 7.39 | 5.48M |
| May 28, 2025 | 7.53 | 7.46 | 7.46 | 7.65 | 7.32 | 7.06M |
| May 27, 2025 | 7.57 | 7.58 | 7.58 | 7.69 | 7.48 | 6.25M |
| May 26, 2025 | 7.6 | 7.52 | 7.52 | 7.65 | 7.32 | 9.8M |