12.26
+0.19(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 12.05 | 12.26 | 12.26 | 12.31 | 12.04 | 61M |
| August 21, 2025 | 12.44 | 12.07 | 12.07 | 12.48 | 12 | 79.61M |
| August 20, 2025 | 12.18 | 12.43 | 12.43 | 12.45 | 12.05 | 79.34M |
| August 19, 2025 | 12.35 | 12.35 | 12.35 | 12.52 | 12.22 | 62.99M |
| August 18, 2025 | 12.39 | 12.43 | 12.43 | 12.55 | 12.29 | 75.54M |
| August 15, 2025 | 12.06 | 12.33 | 12.33 | 12.35 | 12.06 | 55.92M |
| August 14, 2025 | 12.5 | 12.09 | 12.09 | 12.51 | 12.03 | 79.82M |
| August 13, 2025 | 12.41 | 12.51 | 12.51 | 12.66 | 12.26 | 139.28M |
| August 12, 2025 | 12.09 | 12.07 | 12.07 | 12.13 | 11.91 | 39.45M |
| August 11, 2025 | 11.77 | 12.09 | 12.09 | 12.14 | 11.76 | 58.62M |
| August 08, 2025 | 11.79 | 11.75 | 11.75 | 11.93 | 11.73 | 25.74M |
| August 07, 2025 | 11.95 | 11.88 | 11.88 | 12 | 11.76 | 32.86M |
| August 06, 2025 | 11.81 | 11.98 | 11.98 | 11.99 | 11.75 | 36.09M |
| August 05, 2025 | 11.79 | 11.89 | 11.89 | 12 | 11.74 | 34.69M |
| August 04, 2025 | 11.56 | 11.78 | 11.78 | 11.79 | 11.48 | 24.34M |
| August 01, 2025 | 11.62 | 11.67 | 11.67 | 11.74 | 11.56 | 26.28M |
| July 31, 2025 | 11.83 | 11.64 | 11.64 | 11.99 | 11.57 | 42.59M |
| July 30, 2025 | 12.22 | 11.89 | 11.89 | 12.22 | 11.79 | 57.37M |
| July 29, 2025 | 12.22 | 12.23 | 12.23 | 12.44 | 12.12 | 47.71M |
| July 28, 2025 | 12 | 12.24 | 12.24 | 12.29 | 11.98 | 59.14M |
| July 25, 2025 | 12.14 | 11.99 | 11.99 | 12.22 | 11.95 | 40.82M |
| July 24, 2025 | 11.88 | 12.14 | 12.14 | 12.2 | 11.88 | 55.47M |
| July 23, 2025 | 12.22 | 11.96 | 11.96 | 12.28 | 11.92 | 71.7M |
| July 22, 2025 | 12.14 | 12.31 | 12.31 | 12.55 | 12.07 | 91.19M |
| July 21, 2025 | 12.12 | 12.19 | 12.19 | 12.24 | 12.01 | 56.01M |
| July 18, 2025 | 12.19 | 12.24 | 12.24 | 12.6 | 12.1 | 96.35M |
| July 17, 2025 | 11.71 | 11.96 | 11.96 | 11.97 | 11.62 | 46.93M |
| July 16, 2025 | 11.85 | 11.72 | 11.67 | 11.88 | 11.62 | 35.41M |
| July 15, 2025 | 11.94 | 11.73 | 11.68 | 12.14 | 11.67 | 58.14M |
| July 14, 2025 | 12.01 | 11.88 | 11.83 | 12.21 | 11.87 | 50.1M |
| July 11, 2025 | 11.99 | 12.04 | 12.04 | 12.21 | 11.83 | 59.65M |
| July 10, 2025 | 12.02 | 12.02 | 12.02 | 12.18 | 11.95 | 70.61M |
| July 09, 2025 | 12.4 | 12.18 | 12.18 | 12.68 | 12.15 | 108.72M |
| July 08, 2025 | 12.01 | 12.18 | 12.18 | 12.33 | 12 | 69.1M |
| July 07, 2025 | 11.93 | 11.98 | 11.98 | 12.16 | 11.93 | 53.16M |
| July 04, 2025 | 12.4 | 12.1 | 12.1 | 12.57 | 12.07 | 105.6M |
| July 03, 2025 | 12.34 | 12.6 | 12.6 | 12.79 | 12.01 | 154.09M |
| July 02, 2025 | 12.27 | 12.3 | 12.3 | 12.58 | 12.1 | 112.58M |
| July 01, 2025 | 12.58 | 12.51 | 12.51 | 13.05 | 11.9 | 210.83M |
| June 30, 2025 | 13.14 | 12.68 | 12.68 | 13.26 | 12.37 | 217.12M |
| June 27, 2025 | 13.14 | 13.01 | 13.01 | 14.12 | 12.8 | 343.78M |
| June 26, 2025 | 12 | 12.37 | 12.37 | 13.42 | 12 | 274.95M |
| June 25, 2025 | 11.2 | 11.19 | 11.19 | 11.58 | 11.06 | 108.12M |
| June 24, 2025 | 10.79 | 10.99 | 10.99 | 11.07 | 10.72 | 75.97M |
| June 23, 2025 | 10.4 | 10.64 | 10.64 | 10.67 | 10.3 | 43.45M |
| June 20, 2025 | 10.26 | 10.5 | 10.5 | 10.6 | 10.21 | 47.54M |
| June 19, 2025 | 10.41 | 10.3 | 10.3 | 10.57 | 10.25 | 37.86M |
| June 18, 2025 | 10.18 | 10.46 | 10.46 | 10.5 | 9.99 | 46.72M |
| June 17, 2025 | 10.03 | 10.18 | 10.18 | 10.24 | 10.01 | 21.09M |
| June 16, 2025 | 9.95 | 10.01 | 10.01 | 10.04 | 9.9 | 15.15M |
| June 13, 2025 | 10.36 | 9.99 | 9.99 | 10.36 | 9.99 | 28.09M |
| June 12, 2025 | 10.25 | 10.37 | 10.37 | 10.37 | 10.1 | 26.5M |
| June 11, 2025 | 10.3 | 10.3 | 10.3 | 10.45 | 10.24 | 33.07M |
| June 10, 2025 | 10.16 | 10.3 | 10.3 | 10.37 | 10.11 | 44.87M |
| June 09, 2025 | 10.05 | 10.12 | 10.12 | 10.21 | 10.04 | 20.02M |
| June 06, 2025 | 10.04 | 10.04 | 10.04 | 10.19 | 9.96 | 20.99M |
| June 05, 2025 | 10.05 | 10.04 | 10.04 | 10.05 | 9.88 | 21.11M |
| June 04, 2025 | 9.9 | 10.05 | 10.05 | 10.18 | 9.89 | 24.55M |
| June 03, 2025 | 9.82 | 9.91 | 9.91 | 9.95 | 9.78 | 14.95M |
| May 30, 2025 | 9.97 | 9.9 | 9.9 | 10.02 | 9.89 | 19.24M |