12.35
+0.06(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.31 | 12.35 | 12.35 | 12.68 | 12.1 | 25.31M |
| August 15, 2025 | 12.25 | 12.29 | 12.29 | 12.42 | 11.8 | 32.1M |
| August 14, 2025 | 12.21 | 12.13 | 12.13 | 12.6 | 11.78 | 35.67M |
| August 13, 2025 | 12.34 | 12.23 | 12.23 | 12.57 | 11.68 | 33.68M |
| August 12, 2025 | 12.25 | 12.36 | 12.36 | 12.57 | 12.12 | 22.1M |
| August 11, 2025 | 11.41 | 12.23 | 12.23 | 12.29 | 11.41 | 29.35M |
| August 08, 2025 | 11.34 | 11.45 | 11.45 | 11.81 | 11.32 | 15.64M |
| August 07, 2025 | 11.2 | 11.34 | 11.34 | 11.7 | 11.13 | 17.1M |
| August 06, 2025 | 10.99 | 11.16 | 11.16 | 11.35 | 10.83 | 12.32M |
| August 05, 2025 | 11.03 | 10.99 | 10.99 | 11.3 | 10.95 | 9.7M |
| August 04, 2025 | 10.76 | 11.01 | 11.01 | 11.12 | 10.62 | 9.66M |
| August 01, 2025 | 10.46 | 10.81 | 10.81 | 10.93 | 10.37 | 12.85M |
| July 31, 2025 | 10.7 | 10.46 | 10.46 | 10.86 | 10.4 | 12.23M |
| July 30, 2025 | 11.05 | 10.75 | 10.75 | 11.1 | 10.67 | 12.73M |
| July 29, 2025 | 11.07 | 11.13 | 11.13 | 11.2 | 10.87 | 8.56M |
| July 28, 2025 | 10.98 | 11.07 | 11.07 | 11.24 | 10.85 | 13.18M |
| July 25, 2025 | 11.08 | 10.98 | 10.98 | 11.1 | 10.75 | 12.09M |
| July 24, 2025 | 11.07 | 11.09 | 11.09 | 11.26 | 11.03 | 8.64M |
| July 23, 2025 | 11.38 | 11.07 | 11.07 | 11.43 | 11.03 | 12.96M |
| July 22, 2025 | 11.23 | 11.41 | 11.41 | 11.45 | 11.1 | 13.75M |
| July 21, 2025 | 11.46 | 11.23 | 11.23 | 11.55 | 11.06 | 18.75M |
| July 18, 2025 | 11.64 | 11.49 | 11.49 | 11.83 | 11.35 | 15.46M |
| July 17, 2025 | 11.64 | 11.63 | 11.63 | 11.74 | 11.43 | 11.48M |
| July 16, 2025 | 11.66 | 11.68 | 11.68 | 11.88 | 11.24 | 21.63M |
| July 15, 2025 | 11.51 | 11.52 | 11.52 | 12.08 | 11.12 | 28.39M |
| July 14, 2025 | 12.78 | 11.86 | 11.86 | 12.99 | 11.86 | 33.91M |
| July 11, 2025 | 13.46 | 12.65 | 12.65 | 13.46 | 12.25 | 29.94M |
| July 10, 2025 | 12.39 | 12.82 | 12.82 | 13 | 12.34 | 24.94M |
| July 09, 2025 | 12.51 | 12.43 | 12.43 | 12.61 | 12 | 24.61M |
| July 08, 2025 | 12.49 | 12.85 | 12.85 | 13.07 | 12.3 | 22.64M |
| July 07, 2025 | 12.05 | 12.57 | 12.57 | 12.8 | 12.05 | 30.92M |
| July 04, 2025 | 12.17 | 11.82 | 11.82 | 12.21 | 11.75 | 24.81M |
| July 03, 2025 | 11.02 | 11.95 | 11.95 | 12.16 | 10.75 | 35.95M |
| July 02, 2025 | 11.22 | 11.1 | 11.1 | 11.54 | 11.06 | 19.67M |
| July 01, 2025 | 11.24 | 11.44 | 11.44 | 11.77 | 11.13 | 27.19M |
| June 30, 2025 | 11.29 | 11.26 | 11.26 | 11.53 | 11.13 | 15.58M |
| June 27, 2025 | 11.34 | 11.3 | 11.3 | 11.71 | 11.21 | 16.99M |
| June 26, 2025 | 11.12 | 11.3 | 11.3 | 11.75 | 11.1 | 20.55M |
| June 25, 2025 | 11.43 | 11.24 | 11.24 | 11.82 | 11 | 21.6M |
| June 24, 2025 | 11.2 | 11.22 | 11.22 | 11.35 | 10.98 | 19.77M |
| June 23, 2025 | 10.47 | 10.89 | 10.89 | 11.22 | 10.27 | 21.82M |
| June 20, 2025 | 10.95 | 10.5 | 10.5 | 10.95 | 10.41 | 20.27M |
| June 19, 2025 | 11.66 | 10.75 | 10.75 | 11.88 | 10.6 | 42.56M |
| June 18, 2025 | 10.99 | 11.7 | 11.7 | 11.86 | 10.89 | 37.35M |
| June 17, 2025 | 10.81 | 11 | 11 | 11.07 | 10.64 | 26.6M |
| June 16, 2025 | 10.18 | 10.81 | 10.81 | 11 | 10.09 | 31.29M |
| June 13, 2025 | 9.96 | 10.03 | 10.03 | 10.23 | 9.9 | 15.01M |
| June 12, 2025 | 9.94 | 10.06 | 10.06 | 10.17 | 9.85 | 13.6M |
| June 11, 2025 | 9.85 | 9.97 | 9.97 | 10.2 | 9.8 | 16.2M |
| June 10, 2025 | 9.74 | 9.88 | 9.88 | 10.05 | 9.66 | 22.35M |
| June 09, 2025 | 9.8 | 9.75 | 9.75 | 9.81 | 9.57 | 12.44M |
| June 06, 2025 | 9.93 | 9.76 | 9.76 | 9.96 | 9.75 | 11.44M |
| June 05, 2025 | 9.8 | 9.86 | 9.86 | 9.95 | 9.59 | 16.99M |
| June 04, 2025 | 9.4 | 9.77 | 9.77 | 9.83 | 9.25 | 23.2M |
| June 03, 2025 | 9.1 | 9.36 | 9.36 | 9.45 | 9.08 | 8.07M |
| May 30, 2025 | 9.38 | 9.21 | 9.21 | 9.41 | 9.05 | 9.83M |
| May 29, 2025 | 9.21 | 9.43 | 9.43 | 9.58 | 9.18 | 8.48M |
| May 28, 2025 | 9.6 | 9.26 | 9.26 | 9.61 | 9.2 | 9.76M |
| May 27, 2025 | 9.5 | 9.51 | 9.51 | 9.6 | 9.35 | 9.05M |
| May 26, 2025 | 9.13 | 9.51 | 9.51 | 9.68 | 9.08 | 15.27M |