12.80
+0.58(+4.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.2 | 12.8 | 12.8 | 13.06 | 12.19 | 94.79M |
| August 15, 2025 | 12.33 | 12.22 | 12.22 | 12.49 | 12.15 | 65.91M |
| August 14, 2025 | 12.92 | 12.33 | 12.33 | 13.15 | 12.29 | 79.59M |
| August 13, 2025 | 12.93 | 12.98 | 12.98 | 13.27 | 12.68 | 81.54M |
| August 12, 2025 | 13.49 | 13.02 | 13.02 | 14.14 | 12.93 | 106.7M |
| August 11, 2025 | 13.63 | 13.79 | 13.79 | 14.49 | 13.47 | 107.82M |
| August 08, 2025 | 13.93 | 13.81 | 13.81 | 15.08 | 13.56 | 137.76M |
| August 07, 2025 | 14.21 | 14.5 | 14.5 | 15.69 | 13.66 | 167.78M |
| August 06, 2025 | 12.53 | 14 | 14 | 14.99 | 12.5 | 172.4M |
| August 05, 2025 | 12.85 | 12.52 | 12.52 | 13.06 | 12.4 | 125.52M |
| August 04, 2025 | 10.95 | 12.6 | 12.6 | 13.22 | 10.88 | 144.71M |
| August 01, 2025 | 11.97 | 11.21 | 11.21 | 11.97 | 10.81 | 88.39M |
| July 31, 2025 | 11.59 | 11.94 | 11.94 | 12.35 | 11.59 | 86.54M |
| July 30, 2025 | 12.22 | 11.83 | 11.83 | 12.3 | 11.61 | 79.01M |
| July 29, 2025 | 11.37 | 12 | 12 | 12 | 11.25 | 92.87M |
| July 28, 2025 | 11.3 | 11.47 | 11.47 | 11.71 | 11.21 | 50.68M |
| July 25, 2025 | 11.65 | 11.17 | 11.17 | 11.65 | 11.02 | 61.34M |
| July 24, 2025 | 11.51 | 11.56 | 11.56 | 11.94 | 11.35 | 66.95M |
| July 23, 2025 | 12.63 | 11.62 | 11.62 | 12.79 | 11.62 | 102.95M |
| July 22, 2025 | 12.1 | 13 | 13 | 13.31 | 11.9 | 134.91M |
| July 21, 2025 | 12.06 | 12.37 | 12.37 | 12.77 | 12.06 | 97.27M |
| July 18, 2025 | 12.32 | 12.17 | 12.17 | 12.85 | 12.15 | 91.59M |
| July 17, 2025 | 12.16 | 12.48 | 12.48 | 12.71 | 11.82 | 117.88M |
| July 16, 2025 | 11.43 | 11.95 | 11.95 | 12.38 | 11.19 | 121.25M |
| July 15, 2025 | 11.37 | 11.46 | 11.46 | 11.67 | 11.15 | 66.98M |
| July 14, 2025 | 11.32 | 11.58 | 11.58 | 11.96 | 11.14 | 87.52M |
| July 11, 2025 | 11.42 | 11.29 | 11.29 | 11.99 | 11.2 | 113.54M |
| July 10, 2025 | 12.64 | 11.9 | 11.9 | 12.97 | 11.62 | 140.5M |
| July 09, 2025 | 12.52 | 12.85 | 12.85 | 13.6 | 12.38 | 160.32M |
| July 08, 2025 | 11.72 | 12.7 | 12.7 | 12.7 | 11.29 | 168.57M |
| July 07, 2025 | 11.48 | 11.73 | 11.73 | 12.88 | 11.47 | 159.09M |
| July 04, 2025 | 11.32 | 11.59 | 11.59 | 11.8 | 11.01 | 138.19M |
| July 03, 2025 | 10.65 | 11.57 | 11.57 | 11.64 | 10.51 | 166.68M |
| July 02, 2025 | 10.37 | 10.66 | 10.66 | 11.2 | 9.9 | 152.8M |
| July 01, 2025 | 11.16 | 10.4 | 10.4 | 11.32 | 10.11 | 167.6M |
| June 30, 2025 | 11.06 | 11.25 | 11.25 | 11.87 | 10.43 | 211.14M |
| June 27, 2025 | 9.38 | 11.23 | 11.23 | 11.92 | 9.38 | 225.9M |
| June 26, 2025 | 9.16 | 10 | 10 | 10 | 9.16 | 117.56M |
| June 25, 2025 | 7.05 | 8.33 | 8.33 | 8.33 | 6.97 | 133.57M |
| June 24, 2025 | 7.2 | 6.94 | 6.94 | 7.77 | 6.86 | 142.25M |
| June 23, 2025 | 5.86 | 7.02 | 7.02 | 7.02 | 5.78 | 44.81M |
| June 20, 2025 | 5.84 | 5.85 | 5.85 | 5.93 | 5.77 | 15.32M |
| June 19, 2025 | 6.27 | 5.88 | 5.88 | 6.33 | 5.83 | 32.92M |
| June 18, 2025 | 6.37 | 6.28 | 6.28 | 6.44 | 6.22 | 16.89M |
| June 17, 2025 | 6.38 | 6.35 | 6.35 | 6.45 | 6.2 | 22.41M |
| June 16, 2025 | 6.21 | 6.37 | 6.37 | 6.4 | 6.16 | 21.3M |
| June 13, 2025 | 6.29 | 6.26 | 6.26 | 6.48 | 6.13 | 34.98M |
| June 12, 2025 | 6.33 | 6.36 | 6.36 | 6.38 | 6.24 | 17.1M |
| June 11, 2025 | 6.52 | 6.39 | 6.39 | 6.55 | 6.32 | 19.65M |
| June 10, 2025 | 6.55 | 6.5 | 6.5 | 6.67 | 6.37 | 30.22M |
| June 09, 2025 | 6.44 | 6.56 | 6.56 | 6.6 | 6.4 | 28.17M |
| June 06, 2025 | 6.48 | 6.39 | 6.39 | 6.55 | 6.28 | 27.87M |
| June 05, 2025 | 6.54 | 6.4 | 6.4 | 6.77 | 6.35 | 40.61M |
| June 04, 2025 | 6.5 | 6.5 | 6.5 | 6.91 | 6.41 | 58.67M |
| June 03, 2025 | 6.02 | 6.41 | 6.41 | 6.66 | 5.98 | 58.51M |
| May 30, 2025 | 6.03 | 5.91 | 5.91 | 6.14 | 5.86 | 35.8M |
| May 29, 2025 | 5.9 | 6.06 | 6.06 | 6.23 | 5.78 | 52.91M |
| May 28, 2025 | 5.94 | 5.81 | 5.81 | 6.27 | 5.77 | 38.56M |
| May 27, 2025 | 5.79 | 5.9 | 5.9 | 6.07 | 5.67 | 42.84M |
| May 26, 2025 | 5.76 | 5.73 | 5.73 | 5.87 | 5.61 | 23.18M |