12.52
+0.85(+7.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.68 | 12.52 | 12.52 | 13.56 | 11.46 | 72.56M |
| August 15, 2025 | 11.3 | 11.67 | 11.67 | 11.83 | 11.03 | 33.97M |
| August 14, 2025 | 11.34 | 11.37 | 11.37 | 11.7 | 11.25 | 25.57M |
| August 13, 2025 | 11.51 | 11.34 | 11.34 | 11.52 | 11.27 | 20.96M |
| August 12, 2025 | 11.59 | 11.54 | 11.54 | 11.65 | 11.37 | 18.13M |
| August 11, 2025 | 11.33 | 11.6 | 11.6 | 11.7 | 11.33 | 23.87M |
| August 08, 2025 | 11.35 | 11.58 | 11.58 | 12.09 | 11.1 | 37.71M |
| August 07, 2025 | 11.35 | 11.33 | 11.33 | 11.43 | 11.2 | 17.52M |
| August 06, 2025 | 11.19 | 11.33 | 11.33 | 11.38 | 11.08 | 16.28M |
| August 05, 2025 | 11.11 | 11.19 | 11.19 | 11.19 | 11.01 | 11.93M |
| August 04, 2025 | 11 | 11.1 | 11.1 | 11.1 | 10.83 | 10.58M |
| August 01, 2025 | 11 | 11.08 | 11.08 | 11.09 | 10.81 | 16.99M |
| July 31, 2025 | 11.23 | 11 | 11 | 11.38 | 10.97 | 17.77M |
| July 30, 2025 | 11.6 | 11.31 | 11.31 | 11.61 | 11.2 | 17.43M |
| July 29, 2025 | 11.57 | 11.57 | 11.57 | 11.58 | 11.25 | 22.75M |
| July 28, 2025 | 11.51 | 11.6 | 11.6 | 11.64 | 11.41 | 18.29M |
| July 25, 2025 | 11.58 | 11.57 | 11.57 | 11.69 | 11.39 | 23.64M |
| July 24, 2025 | 11.5 | 11.72 | 11.72 | 11.9 | 11.5 | 41.08M |
| July 23, 2025 | 11.33 | 11.47 | 11.47 | 11.66 | 11.17 | 30.23M |
| July 22, 2025 | 11.72 | 11.4 | 11.4 | 11.8 | 11.31 | 34.22M |
| July 21, 2025 | 11.75 | 11.87 | 11.87 | 11.93 | 11.59 | 30.35M |
| July 18, 2025 | 11.91 | 11.74 | 11.74 | 12 | 11.7 | 30.95M |
| July 17, 2025 | 12.09 | 11.94 | 11.94 | 12.28 | 11.85 | 41.06M |
| July 16, 2025 | 12.39 | 12.04 | 12.04 | 12.49 | 11.94 | 55.64M |
| July 15, 2025 | 13.02 | 12.73 | 12.73 | 13.25 | 12.5 | 79.59M |
| July 14, 2025 | 13 | 13.17 | 13.17 | 14.16 | 12.75 | 127.77M |
| July 11, 2025 | 11.23 | 12.22 | 12.22 | 12.22 | 11.23 | 81.31M |
| July 10, 2025 | 10.31 | 10.18 | 10.18 | 10.44 | 10.13 | 18.49M |
| July 09, 2025 | 10.38 | 10.39 | 10.39 | 10.55 | 10.25 | 26.35M |
| July 08, 2025 | 10.67 | 10.64 | 10.64 | 11.02 | 10.61 | 39.78M |
| July 07, 2025 | 10.08 | 10.37 | 10.37 | 10.38 | 10 | 18.9M |
| July 04, 2025 | 10.17 | 10.03 | 10.03 | 10.27 | 9.91 | 19.45M |
| July 03, 2025 | 10.2 | 10.16 | 10.16 | 10.28 | 10.09 | 12.34M |
| July 02, 2025 | 10.35 | 10.16 | 10.16 | 10.4 | 10.07 | 19.05M |
| July 01, 2025 | 10.76 | 10.46 | 10.46 | 10.78 | 10.22 | 34.17M |
| June 30, 2025 | 10.83 | 10.76 | 10.76 | 10.98 | 10.69 | 29.22M |
| June 27, 2025 | 11.21 | 10.9 | 10.9 | 11.59 | 10.87 | 45.39M |
| June 26, 2025 | 11 | 11.41 | 11.41 | 11.66 | 10.84 | 62.83M |
| June 25, 2025 | 10.41 | 11.01 | 11.01 | 11.14 | 10.38 | 55.65M |
| June 24, 2025 | 10.48 | 10.68 | 10.68 | 10.82 | 10.25 | 43.73M |
| June 23, 2025 | 9.94 | 10.53 | 10.53 | 10.6 | 9.85 | 40.03M |
| June 20, 2025 | 10.1 | 10.13 | 10.13 | 10.63 | 9.53 | 43.96M |
| June 19, 2025 | 10.48 | 10.32 | 10.32 | 11.19 | 10.22 | 62.84M |
| June 18, 2025 | 9.76 | 10.38 | 10.38 | 10.65 | 9.72 | 51.34M |
| June 17, 2025 | 9.82 | 9.75 | 9.75 | 9.9 | 9.63 | 20.07M |
| June 16, 2025 | 9.32 | 9.82 | 9.82 | 9.84 | 9.3 | 24.02M |
| June 13, 2025 | 9.76 | 9.34 | 9.34 | 9.81 | 9.31 | 23M |
| June 12, 2025 | 9.59 | 9.89 | 9.89 | 10.19 | 9.51 | 33.4M |
| June 11, 2025 | 9.71 | 9.8 | 9.8 | 10.2 | 9.56 | 34.27M |
| June 10, 2025 | 9.68 | 9.46 | 9.46 | 9.95 | 9.36 | 25.02M |
| June 09, 2025 | 9.66 | 9.6 | 9.6 | 9.75 | 9.5 | 16.91M |
| June 06, 2025 | 9.79 | 9.63 | 9.63 | 10.03 | 9.62 | 25.15M |
| June 05, 2025 | 9.71 | 9.93 | 9.93 | 10.1 | 9.6 | 44.53M |
| June 04, 2025 | 9.2 | 9.86 | 9.86 | 10.49 | 9.1 | 51.18M |
| June 03, 2025 | 9.03 | 9.22 | 9.22 | 9.8 | 9.03 | 30.15M |
| May 30, 2025 | 9.03 | 9.35 | 9.35 | 9.49 | 8.97 | 33.31M |
| May 29, 2025 | 8.46 | 9.06 | 9.06 | 9.07 | 8.46 | 24.78M |
| May 28, 2025 | 8.67 | 8.5 | 8.5 | 8.78 | 8.47 | 8.13M |
| May 27, 2025 | 8.6 | 8.68 | 8.68 | 8.71 | 8.54 | 7.45M |
| May 26, 2025 | 8.42 | 8.68 | 8.68 | 8.69 | 8.41 | 8.32M |