12.31
-0.28(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 12.58 | 12.31 | 12.31 | 12.58 | 12.2 | 7.28M |
| August 21, 2025 | 12.8 | 12.59 | 12.59 | 13.21 | 12.4 | 10.03M |
| August 20, 2025 | 12.16 | 12.36 | 12.36 | 12.43 | 11.96 | 6.64M |
| August 19, 2025 | 11.87 | 12.14 | 12.14 | 12.16 | 11.7 | 6.48M |
| August 18, 2025 | 11.82 | 11.81 | 11.81 | 11.99 | 11.75 | 7.42M |
| August 15, 2025 | 11.9 | 11.84 | 11.84 | 11.99 | 11.73 | 6.19M |
| August 14, 2025 | 12.28 | 11.9 | 11.9 | 12.36 | 11.85 | 7M |
| August 13, 2025 | 12.36 | 12.19 | 12.19 | 12.44 | 12.16 | 6.16M |
| August 12, 2025 | 12.16 | 12.35 | 12.35 | 12.37 | 12.09 | 7.12M |
| August 11, 2025 | 12.14 | 12.1 | 12.1 | 12.18 | 11.96 | 5.04M |
| August 08, 2025 | 11.96 | 11.98 | 11.98 | 11.98 | 11.69 | 6.12M |
| August 07, 2025 | 12 | 11.98 | 11.98 | 12.19 | 11.84 | 6.64M |
| August 06, 2025 | 11.78 | 11.95 | 11.95 | 12 | 11.75 | 7.33M |
| August 05, 2025 | 11.75 | 11.77 | 11.77 | 12 | 11.67 | 8.69M |
| August 04, 2025 | 11.4 | 11.75 | 11.75 | 11.79 | 11.22 | 9.02M |
| August 01, 2025 | 11.25 | 11.35 | 11.35 | 11.44 | 11.14 | 5.91M |
| July 31, 2025 | 11.42 | 11.2 | 11.2 | 11.57 | 11.15 | 7.65M |
| July 30, 2025 | 11.28 | 11.41 | 11.41 | 11.52 | 11.08 | 6.91M |
| July 29, 2025 | 11.65 | 11.28 | 11.28 | 11.68 | 11.19 | 6.39M |
| July 28, 2025 | 11.35 | 11.43 | 11.43 | 11.88 | 11.27 | 14.61M |
| July 25, 2025 | 11.13 | 11.43 | 11.43 | 11.45 | 11.03 | 8.91M |
| July 24, 2025 | 10.88 | 11.09 | 11.09 | 11.32 | 10.8 | 7.85M |
| July 23, 2025 | 10.87 | 10.73 | 10.73 | 11.04 | 10.68 | 6.23M |
| July 22, 2025 | 10.95 | 10.83 | 10.83 | 11.04 | 10.76 | 4.83M |
| July 21, 2025 | 10.7 | 10.95 | 10.95 | 10.99 | 10.7 | 4.92M |
| July 18, 2025 | 10.78 | 10.73 | 10.73 | 10.8 | 10.61 | 3.55M |
| July 17, 2025 | 10.69 | 10.73 | 10.73 | 10.85 | 10.66 | 3.44M |
| July 16, 2025 | 10.72 | 10.71 | 10.71 | 10.81 | 10.6 | 3.45M |
| July 15, 2025 | 10.71 | 10.67 | 10.67 | 10.87 | 10.45 | 3.97M |
| July 14, 2025 | 10.7 | 10.76 | 10.76 | 10.8 | 10.62 | 3.47M |
| July 11, 2025 | 10.69 | 10.69 | 10.69 | 10.79 | 10.5 | 3.8M |
| July 10, 2025 | 10.69 | 10.69 | 10.69 | 10.75 | 10.58 | 3.49M |
| July 09, 2025 | 10.79 | 10.71 | 10.71 | 10.83 | 10.62 | 4.36M |
| July 08, 2025 | 10.71 | 10.72 | 10.72 | 10.8 | 10.64 | 4.03M |
| July 07, 2025 | 10.55 | 10.69 | 10.69 | 10.69 | 10.52 | 3.55M |
| July 04, 2025 | 10.69 | 10.55 | 10.55 | 10.77 | 10.53 | 4.27M |
| July 03, 2025 | 10.65 | 10.71 | 10.71 | 10.76 | 10.56 | 4.77M |
| July 02, 2025 | 10.78 | 10.62 | 10.62 | 10.78 | 10.52 | 4.96M |
| July 01, 2025 | 10.66 | 10.71 | 10.71 | 10.78 | 10.42 | 5.36M |
| June 30, 2025 | 10.65 | 10.59 | 10.59 | 10.7 | 10.53 | 4.48M |
| June 27, 2025 | 10.58 | 10.55 | 10.55 | 10.6 | 10.46 | 4.59M |
| June 26, 2025 | 10.5 | 10.5 | 10.5 | 10.66 | 10.4 | 4.63M |
| June 25, 2025 | 10.51 | 10.4 | 10.4 | 10.6 | 10.32 | 4.4M |
| June 24, 2025 | 10.3 | 10.46 | 10.46 | 10.48 | 10.13 | 5.67M |
| June 23, 2025 | 9.57 | 10 | 10 | 10.05 | 9.48 | 4.53M |
| June 20, 2025 | 9.77 | 9.67 | 9.67 | 9.91 | 9.59 | 4.17M |
| June 19, 2025 | 10.09 | 9.74 | 9.74 | 10.17 | 9.68 | 4.94M |
| June 18, 2025 | 10.14 | 10.1 | 10.1 | 10.22 | 9.94 | 3.32M |
| June 17, 2025 | 10.31 | 10.14 | 10.14 | 10.35 | 10.06 | 3.83M |
| June 16, 2025 | 10.1 | 10.27 | 10.27 | 10.3 | 10.04 | 4.87M |
| June 13, 2025 | 10.29 | 10.11 | 10.11 | 10.33 | 10.06 | 4.61M |
| June 12, 2025 | 10.23 | 10.36 | 10.36 | 10.38 | 10.19 | 3.72M |
| June 11, 2025 | 10.3 | 10.23 | 10.23 | 10.39 | 10.2 | 3.57M |
| June 10, 2025 | 10.51 | 10.27 | 10.27 | 10.51 | 10.06 | 4.45M |
| June 09, 2025 | 10.37 | 10.44 | 10.44 | 10.49 | 10.28 | 4.29M |
| June 06, 2025 | 10.21 | 10.37 | 10.37 | 10.43 | 10.15 | 5.45M |
| June 05, 2025 | 10.11 | 10.2 | 10.2 | 10.47 | 10.1 | 7.19M |
| June 04, 2025 | 9.97 | 10.14 | 10.14 | 10.29 | 9.92 | 5.8M |
| June 03, 2025 | 9.71 | 9.97 | 9.97 | 9.99 | 9.65 | 3.89M |
| May 30, 2025 | 9.95 | 9.79 | 9.79 | 10.04 | 9.78 | 3.15M |