12.91
-0.17(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.96 | 13.08 | 13.08 | 13.55 | 12.95 | 25.58M |
| August 15, 2025 | 12.73 | 12.84 | 12.84 | 12.96 | 12.73 | 16.59M |
| August 14, 2025 | 13 | 12.63 | 12.63 | 13.02 | 12.61 | 21.2M |
| August 13, 2025 | 13.15 | 12.98 | 12.98 | 13.27 | 12.97 | 22.48M |
| August 12, 2025 | 13.5 | 13.11 | 13.11 | 13.54 | 13.03 | 29M |
| August 11, 2025 | 13.25 | 13.5 | 13.5 | 13.59 | 13.2 | 27.37M |
| August 08, 2025 | 13.49 | 13.38 | 13.38 | 13.58 | 13.25 | 39.82M |
| August 07, 2025 | 13.26 | 13.66 | 13.66 | 14.09 | 12.98 | 79.94M |
| August 06, 2025 | 12 | 13.26 | 13.26 | 13.26 | 12 | 55.07M |
| August 05, 2025 | 12.3 | 12.05 | 12.05 | 12.66 | 11.93 | 60.43M |
| August 04, 2025 | 12.7 | 13.2 | 13.2 | 13.2 | 12.45 | 34.07M |
| August 01, 2025 | 13.05 | 12.88 | 12.88 | 13.14 | 12.58 | 28.77M |
| July 31, 2025 | 12.88 | 12.84 | 12.84 | 13.2 | 12.77 | 39.99M |
| July 30, 2025 | 12.93 | 12.66 | 12.66 | 13.35 | 12.61 | 62.06M |
| July 29, 2025 | 12.85 | 13.35 | 13.35 | 14.28 | 12.85 | 80.1M |
| July 28, 2025 | 14.52 | 13.3 | 13.3 | 14.52 | 13.21 | 110.31M |
| July 25, 2025 | 11.93 | 13.2 | 13.2 | 13.2 | 11.71 | 56.52M |
| July 24, 2025 | 10.9 | 12 | 12 | 12 | 10.8 | 48.39M |
| July 23, 2025 | 11.02 | 10.91 | 10.91 | 11.26 | 10.58 | 35.6M |
| July 22, 2025 | 11 | 10.56 | 10.56 | 11.02 | 10.3 | 31.63M |
| July 21, 2025 | 11.18 | 11.05 | 11.05 | 11.5 | 11 | 22.18M |
| July 18, 2025 | 11.14 | 11.04 | 11.04 | 11.43 | 10.98 | 18.04M |
| July 17, 2025 | 11 | 11.13 | 11.13 | 11.18 | 10.93 | 11.08M |
| July 16, 2025 | 11.15 | 11.01 | 11.01 | 11.19 | 10.9 | 14.5M |
| July 15, 2025 | 10.81 | 11.04 | 11.04 | 11.15 | 10.76 | 18M |
| July 14, 2025 | 10.5 | 10.88 | 10.88 | 10.93 | 10.5 | 15.16M |
| July 11, 2025 | 10.47 | 10.49 | 10.49 | 10.53 | 10.38 | 10.78M |
| July 10, 2025 | 10.31 | 10.5 | 10.5 | 10.53 | 10.25 | 15.37M |
| July 09, 2025 | 10.23 | 10.3 | 10.3 | 10.38 | 10.2 | 8.93M |
| July 08, 2025 | 10.18 | 10.23 | 10.23 | 10.28 | 10.16 | 7.61M |
| July 07, 2025 | 10.2 | 10.19 | 10.19 | 10.27 | 10.13 | 7.54M |
| July 04, 2025 | 10.26 | 10.2 | 10.2 | 10.33 | 10.11 | 9.88M |
| July 03, 2025 | 10.23 | 10.24 | 10.24 | 10.33 | 10.16 | 9.02M |
| July 02, 2025 | 10.37 | 10.25 | 10.25 | 10.37 | 10.18 | 14.78M |
| July 01, 2025 | 10.27 | 10.47 | 10.47 | 10.53 | 10.22 | 23.12M |
| June 30, 2025 | 10.06 | 10.28 | 10.28 | 10.55 | 9.99 | 31.25M |
| June 27, 2025 | 9.84 | 9.95 | 9.95 | 10.02 | 9.8 | 20.9M |
| June 26, 2025 | 9.73 | 9.78 | 9.78 | 9.89 | 9.63 | 16.78M |
| June 25, 2025 | 9.71 | 9.76 | 9.76 | 9.79 | 9.54 | 17.43M |
| June 24, 2025 | 9.66 | 9.69 | 9.69 | 9.75 | 9.64 | 14.49M |
| June 23, 2025 | 9.5 | 9.7 | 9.7 | 9.79 | 9.44 | 27.85M |
| June 20, 2025 | 9.2 | 9.67 | 9.67 | 9.8 | 9.16 | 34.77M |
| June 19, 2025 | 9.38 | 9.18 | 9.18 | 9.4 | 9.15 | 7.01M |
| June 18, 2025 | 9.28 | 9.36 | 9.36 | 9.44 | 9.22 | 6.47M |
| June 17, 2025 | 9.25 | 9.3 | 9.3 | 9.31 | 9.2 | 6.69M |
| June 16, 2025 | 9 | 9.24 | 9.24 | 9.31 | 8.91 | 8.34M |
| June 13, 2025 | 9.24 | 9.03 | 9.03 | 9.29 | 8.99 | 8.14M |
| June 12, 2025 | 9.2 | 9.28 | 9.28 | 9.34 | 9.15 | 5.84M |
| June 11, 2025 | 9.22 | 9.23 | 9.23 | 9.37 | 9.21 | 5.68M |
| June 10, 2025 | 9.34 | 9.23 | 9.23 | 9.38 | 9.11 | 7.77M |
| June 09, 2025 | 9.22 | 9.34 | 9.34 | 9.5 | 9.21 | 9.65M |
| June 06, 2025 | 9.24 | 9.26 | 9.26 | 9.31 | 9.18 | 6.53M |
| June 05, 2025 | 9.15 | 9.26 | 9.26 | 9.33 | 9.07 | 10.16M |
| June 04, 2025 | 9.09 | 9.16 | 9.16 | 9.3 | 9.03 | 8.82M |
| June 03, 2025 | 9.02 | 9.06 | 9.06 | 9.12 | 8.9 | 5.85M |
| May 30, 2025 | 9.09 | 8.99 | 8.99 | 9.12 | 8.96 | 4.77M |
| May 29, 2025 | 8.91 | 9.15 | 9.15 | 9.16 | 8.88 | 7.33M |
| May 28, 2025 | 8.99 | 8.88 | 8.88 | 9.05 | 8.84 | 3.86M |
| May 27, 2025 | 9.08 | 8.99 | 8.99 | 9.08 | 8.92 | 4.66M |
| May 26, 2025 | 8.79 | 9.03 | 9.03 | 9.04 | 8.79 | 5.27M |