12.64
+0.18(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.6 | 12.64 | 12.64 | 12.75 | 12.47 | 18.91M |
| August 15, 2025 | 12.12 | 12.46 | 12.46 | 12.51 | 12.12 | 15.44M |
| August 14, 2025 | 12.44 | 12.08 | 12.08 | 12.44 | 12.06 | 14.49M |
| August 13, 2025 | 12.33 | 12.45 | 12.45 | 12.46 | 12.24 | 11.34M |
| August 12, 2025 | 12.5 | 12.32 | 12.32 | 12.54 | 12.29 | 13.25M |
| August 11, 2025 | 12.47 | 12.53 | 12.53 | 12.63 | 12.43 | 14.34M |
| August 08, 2025 | 12.5 | 12.51 | 12.51 | 12.73 | 12.45 | 14.74M |
| August 07, 2025 | 12.72 | 12.65 | 12.65 | 12.95 | 12.55 | 24.63M |
| August 06, 2025 | 12.3 | 12.68 | 12.68 | 12.81 | 12.2 | 38.32M |
| August 05, 2025 | 11.79 | 12.4 | 12.4 | 12.4 | 11.78 | 27.83M |
| August 04, 2025 | 11.44 | 11.79 | 11.79 | 11.8 | 11.41 | 11.02M |
| August 01, 2025 | 11.45 | 11.56 | 11.56 | 11.58 | 11.45 | 7.93M |
| July 31, 2025 | 11.62 | 11.44 | 11.44 | 11.76 | 11.37 | 9.77M |
| July 30, 2025 | 11.8 | 11.62 | 11.62 | 11.82 | 11.53 | 11.47M |
| July 29, 2025 | 11.78 | 11.8 | 11.8 | 11.93 | 11.65 | 13.77M |
| July 28, 2025 | 11.72 | 11.84 | 11.84 | 12.07 | 11.67 | 18.6M |
| July 25, 2025 | 11.72 | 11.68 | 11.68 | 11.75 | 11.57 | 13.29M |
| July 24, 2025 | 11.83 | 11.71 | 11.71 | 11.94 | 11.69 | 23.59M |
| July 23, 2025 | 11.77 | 11.8 | 11.8 | 12.33 | 11.6 | 36.96M |
| July 22, 2025 | 12.18 | 11.87 | 11.87 | 12.25 | 11.7 | 40.08M |
| July 21, 2025 | 11.77 | 12.18 | 12.18 | 12.5 | 11.5 | 58.39M |
| July 18, 2025 | 11.12 | 11.08 | 11.08 | 11.2 | 11.02 | 7.48M |
| July 17, 2025 | 10.97 | 11.11 | 11.11 | 11.12 | 10.92 | 8.68M |
| July 16, 2025 | 10.93 | 10.96 | 10.96 | 11.04 | 10.88 | 7.01M |
| July 15, 2025 | 11.02 | 10.96 | 10.96 | 11.1 | 10.79 | 9.35M |
| July 14, 2025 | 10.94 | 11.08 | 11.08 | 11.1 | 10.82 | 8.98M |
| July 11, 2025 | 10.97 | 10.9 | 10.9 | 10.99 | 10.8 | 11.97M |
| July 10, 2025 | 11.09 | 10.96 | 10.96 | 11.16 | 10.9 | 14.18M |
| July 09, 2025 | 11.36 | 11.09 | 11.09 | 11.43 | 11.05 | 29.87M |
| July 08, 2025 | 10.7 | 11.08 | 11.08 | 11.08 | 10.66 | 16.42M |
| July 07, 2025 | 10.63 | 10.71 | 10.71 | 10.74 | 10.57 | 5.74M |
| July 04, 2025 | 10.81 | 10.67 | 10.67 | 10.82 | 10.59 | 6.99M |
| July 03, 2025 | 10.62 | 10.76 | 10.76 | 10.79 | 10.6 | 6.56M |
| July 02, 2025 | 10.7 | 10.62 | 10.62 | 10.75 | 10.52 | 7.54M |
| July 01, 2025 | 10.74 | 10.72 | 10.72 | 10.96 | 10.62 | 11.24M |
| June 30, 2025 | 10.59 | 10.75 | 10.75 | 10.8 | 10.55 | 11.37M |
| June 27, 2025 | 10.52 | 10.57 | 10.57 | 10.58 | 10.46 | 7.59M |
| June 26, 2025 | 10.6 | 10.47 | 10.47 | 10.64 | 10.45 | 8.14M |
| June 25, 2025 | 10.54 | 10.57 | 10.57 | 10.59 | 10.42 | 8.76M |
| June 24, 2025 | 10.25 | 10.54 | 10.54 | 10.55 | 10.22 | 11.09M |
| June 23, 2025 | 9.9 | 10.21 | 10.21 | 10.22 | 9.88 | 8.67M |
| June 20, 2025 | 10 | 9.98 | 9.98 | 10.22 | 9.98 | 8.06M |
| June 19, 2025 | 10.25 | 10 | 10 | 10.3 | 9.97 | 8.31M |
| June 18, 2025 | 10.12 | 10.28 | 10.28 | 10.3 | 10.1 | 6.95M |
| June 17, 2025 | 10.16 | 10.17 | 10.17 | 10.3 | 10.07 | 6.22M |
| June 16, 2025 | 10.05 | 10.16 | 10.16 | 10.24 | 10.05 | 4.24M |
| June 13, 2025 | 10.21 | 10.07 | 10.07 | 10.25 | 10.05 | 6.98M |
| June 12, 2025 | 10.23 | 10.3 | 10.3 | 10.33 | 10.18 | 5.39M |
| June 11, 2025 | 10.19 | 10.26 | 10.26 | 10.39 | 10.19 | 7.14M |
| June 10, 2025 | 10.35 | 10.14 | 10.14 | 10.35 | 10 | 6.8M |
| June 09, 2025 | 10.2 | 10.32 | 10.32 | 10.33 | 10.2 | 5.42M |
| June 06, 2025 | 10.22 | 10.19 | 10.19 | 10.27 | 10.11 | 5.36M |
| June 05, 2025 | 10.12 | 10.3 | 10.2 | 10.34 | 10.01 | 7.6M |
| June 04, 2025 | 10.04 | 10.1 | 10 | 10.19 | 10.02 | 5.38M |
| June 03, 2025 | 9.92 | 10.04 | 9.94 | 10.1 | 9.9 | 5.42M |
| May 30, 2025 | 10.3 | 10.04 | 10.04 | 10.49 | 10.01 | 10.52M |
| May 29, 2025 | 9.99 | 10.27 | 10.27 | 10.3 | 9.99 | 7.8M |
| May 28, 2025 | 10.12 | 9.98 | 9.98 | 10.21 | 9.94 | 5.14M |
| May 27, 2025 | 10.21 | 10.1 | 10.1 | 10.21 | 9.99 | 5.81M |
| May 26, 2025 | 10.06 | 10.19 | 10.19 | 10.23 | 10.03 | 6.79M |