12.47
+0.28(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.12 | 12.47 | 12.47 | 12.54 | 12.02 | 52.9M |
| August 15, 2025 | 12.29 | 12.19 | 12.19 | 12.79 | 12.12 | 67.84M |
| August 14, 2025 | 12.35 | 11.82 | 11.82 | 12.44 | 11.81 | 36.53M |
| August 13, 2025 | 12.42 | 12.45 | 12.45 | 12.55 | 12.29 | 31.89M |
| August 12, 2025 | 12.56 | 12.42 | 12.42 | 12.65 | 12.25 | 33.61M |
| August 11, 2025 | 12.4 | 12.56 | 12.56 | 12.86 | 12.3 | 40.66M |
| August 08, 2025 | 12.72 | 12.41 | 12.41 | 12.98 | 12.37 | 49.79M |
| August 07, 2025 | 12.95 | 13 | 13 | 14.14 | 12.77 | 82.86M |
| August 06, 2025 | 11.8 | 12.58 | 12.58 | 12.68 | 11.71 | 62.3M |
| August 05, 2025 | 11.8 | 11.9 | 11.9 | 12.04 | 11.5 | 39.35M |
| August 04, 2025 | 11.65 | 11.64 | 11.64 | 11.75 | 11.39 | 29.5M |
| August 01, 2025 | 11.76 | 11.63 | 11.63 | 12.13 | 11.52 | 39.18M |
| July 31, 2025 | 12.25 | 11.91 | 11.91 | 12.78 | 11.85 | 61.76M |
| July 30, 2025 | 12.22 | 12.04 | 12.04 | 12.33 | 11.85 | 41.12M |
| July 29, 2025 | 11.91 | 12.23 | 12.23 | 12.28 | 11.75 | 67.97M |
| July 28, 2025 | 10.7 | 11.93 | 11.93 | 12.34 | 10.66 | 84.16M |
| July 25, 2025 | 10.85 | 10.63 | 10.63 | 10.92 | 10.54 | 23.67M |
| July 24, 2025 | 10.8 | 10.8 | 10.8 | 11.02 | 10.63 | 29.89M |
| July 23, 2025 | 10.86 | 10.77 | 10.77 | 10.94 | 10.65 | 23.17M |
| July 22, 2025 | 11.21 | 10.92 | 10.92 | 11.44 | 10.85 | 42.35M |
| July 21, 2025 | 11.46 | 11.25 | 11.25 | 11.6 | 10.96 | 51.13M |
| July 18, 2025 | 11.05 | 11.33 | 11.33 | 12.48 | 10.98 | 80.27M |
| July 17, 2025 | 10.42 | 10.89 | 10.89 | 11.1 | 10.3 | 47.52M |
| July 16, 2025 | 10.24 | 10.35 | 10.35 | 10.6 | 10.22 | 28.13M |
| July 15, 2025 | 10.51 | 10.42 | 10.42 | 11.17 | 10.36 | 43.33M |
| July 14, 2025 | 10.49 | 10.56 | 10.56 | 10.68 | 10.36 | 23.1M |
| July 11, 2025 | 11 | 10.54 | 10.54 | 11.1 | 10.35 | 41.99M |
| July 10, 2025 | 11.01 | 10.73 | 10.73 | 11.28 | 10.66 | 45.26M |
| July 09, 2025 | 11.22 | 11.1 | 11.1 | 11.75 | 11.04 | 73.95M |
| July 08, 2025 | 10.92 | 11.19 | 11.19 | 11.3 | 10.8 | 73.34M |
| July 07, 2025 | 10.64 | 10.53 | 10.53 | 10.9 | 10.5 | 35.64M |
| July 04, 2025 | 10.92 | 10.73 | 10.73 | 11.08 | 10.67 | 53.26M |
| July 03, 2025 | 10.32 | 10.77 | 10.77 | 10.87 | 10.28 | 53.91M |
| July 02, 2025 | 10.86 | 10.28 | 10.28 | 10.86 | 10.18 | 55.24M |
| July 01, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 11.01 | 54.43M |
| June 30, 2025 | 11.18 | 11.61 | 11.61 | 11.8 | 11.1 | 80.5M |
| June 27, 2025 | 10.61 | 11.6 | 11.6 | 11.79 | 10.52 | 99.43M |
| June 26, 2025 | 10.77 | 10.95 | 10.95 | 12.5 | 10.67 | 107.65M |
| June 25, 2025 | 11 | 10.53 | 10.53 | 11 | 10.43 | 68.17M |
| June 24, 2025 | 10.68 | 11.2 | 11.2 | 11.49 | 10.32 | 103.99M |
| June 23, 2025 | 10.08 | 10.8 | 10.8 | 10.99 | 9.81 | 83.68M |
| June 20, 2025 | 10.38 | 10.93 | 10.93 | 11.2 | 10.1 | 94.11M |
| June 19, 2025 | 11 | 10.61 | 10.61 | 11.9 | 10.5 | 136.45M |
| June 18, 2025 | 8.82 | 10.63 | 10.63 | 10.63 | 8.72 | 104.17M |
| June 17, 2025 | 9.27 | 8.86 | 8.86 | 9.35 | 8.69 | 53.11M |
| June 16, 2025 | 8.05 | 9.08 | 9.08 | 9.6 | 8.03 | 61.28M |
| June 13, 2025 | 8.15 | 8.05 | 8.05 | 8.2 | 8.02 | 6.7M |
| June 12, 2025 | 8.24 | 8.2 | 8.2 | 8.27 | 8.1 | 4.71M |
| June 11, 2025 | 8.19 | 8.21 | 8.21 | 8.29 | 8.11 | 5.78M |
| June 10, 2025 | 8.26 | 8.16 | 8.16 | 8.28 | 8.04 | 7.82M |
| June 09, 2025 | 8.2 | 8.21 | 8.21 | 8.29 | 8.16 | 5.22M |
| June 06, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.08 | 6.77M |
| June 05, 2025 | 7.98 | 8.14 | 8.14 | 8.15 | 7.9 | 8.78M |
| June 04, 2025 | 7.83 | 7.97 | 7.97 | 8.01 | 7.83 | 5.57M |
| June 03, 2025 | 7.83 | 7.83 | 7.83 | 7.95 | 7.78 | 5.95M |
| May 30, 2025 | 7.98 | 7.8 | 7.8 | 8.02 | 7.78 | 6.25M |
| May 29, 2025 | 7.8 | 8.04 | 8.04 | 8.04 | 7.8 | 7.94M |
| May 28, 2025 | 7.89 | 7.84 | 7.84 | 7.97 | 7.8 | 4.83M |
| May 27, 2025 | 7.9 | 7.89 | 7.89 | 8.01 | 7.82 | 6.21M |
| May 26, 2025 | 7.73 | 7.91 | 7.91 | 7.98 | 7.73 | 5.46M |