12.01
+0.16(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.96 | 12.01 | 12.01 | 12.18 | 11.65 | 126.29M |
| August 15, 2025 | 11.26 | 11.85 | 11.85 | 11.97 | 11.17 | 133.75M |
| August 14, 2025 | 11.5 | 10.93 | 10.93 | 11.82 | 10.93 | 94.09M |
| August 13, 2025 | 11.1 | 11.33 | 11.33 | 11.57 | 11.1 | 103.72M |
| August 12, 2025 | 10.84 | 11.2 | 11.2 | 11.29 | 10.66 | 99.41M |
| August 11, 2025 | 10.6 | 10.77 | 10.77 | 10.88 | 10.51 | 45.9M |
| August 08, 2025 | 10.81 | 10.58 | 10.58 | 10.98 | 10.55 | 55.84M |
| August 07, 2025 | 10.78 | 10.94 | 10.94 | 11.05 | 10.69 | 93.72M |
| August 06, 2025 | 10.5 | 10.71 | 10.71 | 10.75 | 10.43 | 55.32M |
| August 05, 2025 | 10.45 | 10.55 | 10.55 | 10.64 | 10.26 | 55.52M |
| August 04, 2025 | 10.15 | 10.45 | 10.45 | 10.46 | 10.12 | 41.85M |
| August 01, 2025 | 10.44 | 10.22 | 10.22 | 10.53 | 10.17 | 59.14M |
| July 31, 2025 | 10.77 | 10.5 | 10.5 | 10.95 | 10.42 | 85.44M |
| July 30, 2025 | 10.46 | 10.88 | 10.88 | 11.1 | 10.33 | 121.74M |
| July 29, 2025 | 10.34 | 10.45 | 10.45 | 10.6 | 10.32 | 55.68M |
| July 28, 2025 | 10.46 | 10.42 | 10.42 | 10.5 | 10.26 | 48.29M |
| July 25, 2025 | 10.18 | 10.41 | 10.41 | 10.48 | 10.15 | 72.37M |
| July 24, 2025 | 9.85 | 10.17 | 10.17 | 10.19 | 9.84 | 65.29M |
| July 23, 2025 | 9.9 | 9.85 | 9.85 | 10.05 | 9.83 | 38.23M |
| July 22, 2025 | 10.01 | 9.94 | 9.94 | 10.09 | 9.9 | 37.58M |
| July 21, 2025 | 10.1 | 10.08 | 10.08 | 10.16 | 9.96 | 55.16M |
| July 18, 2025 | 10 | 10.24 | 10.24 | 10.24 | 9.8 | 58.61M |
| July 17, 2025 | 9.7 | 10 | 10 | 10.01 | 9.64 | 47.96M |
| July 16, 2025 | 9.85 | 9.75 | 9.75 | 9.95 | 9.7 | 33.59M |
| July 15, 2025 | 9.8 | 9.87 | 9.87 | 10.09 | 9.8 | 51.65M |
| July 14, 2025 | 9.78 | 9.84 | 9.84 | 9.91 | 9.62 | 42.05M |
| July 11, 2025 | 9.75 | 9.69 | 9.69 | 9.77 | 9.53 | 31.01M |
| July 10, 2025 | 9.79 | 9.68 | 9.68 | 9.79 | 9.63 | 26.66M |
| July 09, 2025 | 9.9 | 9.75 | 9.75 | 9.92 | 9.72 | 41.02M |
| July 08, 2025 | 9.76 | 9.98 | 9.98 | 10.17 | 9.76 | 65.32M |
| July 07, 2025 | 9.6 | 9.67 | 9.67 | 9.82 | 9.58 | 28.15M |
| July 04, 2025 | 9.85 | 9.65 | 9.65 | 9.86 | 9.57 | 47.03M |
| July 03, 2025 | 9.88 | 9.87 | 9.87 | 9.92 | 9.68 | 42.02M |
| July 02, 2025 | 9.96 | 9.9 | 9.9 | 10.09 | 9.8 | 53.66M |
| July 01, 2025 | 10.02 | 9.99 | 9.99 | 10.24 | 9.87 | 102.03M |
| June 30, 2025 | 9.55 | 10.01 | 10.01 | 10.18 | 9.55 | 130.03M |
| June 27, 2025 | 9.54 | 9.43 | 9.43 | 9.6 | 9.4 | 50.79M |
| June 26, 2025 | 9.63 | 9.53 | 9.53 | 9.96 | 9.52 | 75M |
| June 25, 2025 | 9.69 | 9.66 | 9.66 | 9.75 | 9.5 | 67.21M |
| June 24, 2025 | 9.55 | 9.62 | 9.62 | 9.72 | 9.51 | 84.87M |
| June 23, 2025 | 9.35 | 9.54 | 9.54 | 9.64 | 9.24 | 108.92M |
| June 20, 2025 | 8.5 | 9.49 | 9.49 | 9.85 | 8.5 | 163.62M |
| June 19, 2025 | 8.56 | 8.53 | 8.53 | 8.73 | 8.48 | 19.79M |
| June 18, 2025 | 8.54 | 8.58 | 8.58 | 8.58 | 8.41 | 15.55M |
| June 17, 2025 | 8.58 | 8.56 | 8.56 | 8.64 | 8.51 | 10.15M |
| June 16, 2025 | 8.52 | 8.56 | 8.56 | 8.64 | 8.51 | 12.78M |
| June 13, 2025 | 8.66 | 8.6 | 8.6 | 8.78 | 8.52 | 26.36M |
| June 12, 2025 | 8.74 | 8.67 | 8.67 | 8.81 | 8.65 | 17.57M |
| June 11, 2025 | 8.77 | 8.81 | 8.81 | 8.93 | 8.76 | 15.09M |
| June 10, 2025 | 8.96 | 8.76 | 8.76 | 8.97 | 8.66 | 21.53M |
| June 09, 2025 | 8.92 | 8.97 | 8.97 | 8.98 | 8.89 | 20.4M |
| June 06, 2025 | 8.89 | 8.92 | 8.92 | 9.03 | 8.81 | 24.74M |
| June 05, 2025 | 8.68 | 8.85 | 8.85 | 8.87 | 8.59 | 23.49M |
| June 04, 2025 | 8.67 | 8.68 | 8.68 | 8.74 | 8.6 | 15.73M |
| June 03, 2025 | 8.76 | 8.69 | 8.64 | 8.83 | 8.68 | 19.72M |
| May 30, 2025 | 9.01 | 8.78 | 8.73 | 9.02 | 8.75 | 27.87M |
| May 29, 2025 | 8.6 | 9.04 | 8.99 | 9.11 | 8.58 | 45.1M |
| May 28, 2025 | 8.83 | 8.6 | 8.56 | 8.85 | 8.56 | 23.06M |
| May 27, 2025 | 8.74 | 8.85 | 8.8 | 8.89 | 8.72 | 20.45M |
| May 26, 2025 | 8.7 | 8.83 | 8.78 | 9.05 | 8.65 | 27.59M |