12.43
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.5 | 12.44 | 12.44 | 12.79 | 12.42 | 14.55M |
| August 15, 2025 | 12.4 | 12.49 | 12.49 | 12.62 | 12.35 | 12.45M |
| August 14, 2025 | 12.3 | 12.42 | 12.42 | 12.64 | 12.27 | 17.26M |
| August 13, 2025 | 12.26 | 12.26 | 12.26 | 12.37 | 12.14 | 11.15M |
| August 12, 2025 | 12.12 | 12.23 | 12.23 | 12.38 | 12.06 | 11.44M |
| August 11, 2025 | 12.12 | 12.11 | 12.11 | 12.15 | 12.02 | 6.94M |
| August 08, 2025 | 12.01 | 12.1 | 12.1 | 12.12 | 11.99 | 5.97M |
| August 07, 2025 | 12.17 | 12.01 | 12.01 | 12.21 | 12 | 6.75M |
| August 06, 2025 | 12.08 | 12.16 | 12.16 | 12.27 | 12.06 | 7.48M |
| August 05, 2025 | 11.98 | 12.09 | 12.09 | 12.12 | 11.96 | 5.91M |
| August 04, 2025 | 11.95 | 11.98 | 11.98 | 12.04 | 11.93 | 6.05M |
| August 01, 2025 | 11.97 | 11.99 | 11.99 | 12.07 | 11.94 | 6.1M |
| July 31, 2025 | 12.02 | 12 | 12 | 12.18 | 11.95 | 8.27M |
| July 30, 2025 | 12.1 | 12.05 | 12.05 | 12.15 | 12 | 8.26M |
| July 29, 2025 | 12.05 | 12.17 | 12.17 | 12.17 | 11.97 | 10.45M |
| July 28, 2025 | 12.3 | 12.05 | 12.05 | 12.32 | 12.05 | 11.6M |
| July 25, 2025 | 12.42 | 12.3 | 12.3 | 12.46 | 12.26 | 7.77M |
| July 24, 2025 | 12.2 | 12.4 | 12.4 | 12.47 | 12.12 | 13.86M |
| July 23, 2025 | 12.25 | 12.16 | 12.16 | 12.41 | 12.14 | 10.17M |
| July 22, 2025 | 12.16 | 12.22 | 12.22 | 12.28 | 12.08 | 13.46M |
| July 21, 2025 | 12 | 12.21 | 12.21 | 12.32 | 11.98 | 15.1M |
| July 18, 2025 | 11.9 | 11.97 | 11.97 | 12.02 | 11.82 | 7.12M |
| July 17, 2025 | 11.91 | 11.89 | 11.89 | 12.07 | 11.85 | 11.75M |
| July 16, 2025 | 11.84 | 11.89 | 11.89 | 11.93 | 11.81 | 5.62M |
| July 15, 2025 | 11.88 | 11.85 | 11.85 | 11.93 | 11.82 | 6.58M |
| July 14, 2025 | 12 | 11.88 | 11.88 | 12.01 | 11.87 | 7.46M |
| July 11, 2025 | 11.98 | 11.96 | 11.96 | 12.1 | 11.95 | 9.45M |
| July 10, 2025 | 12.01 | 11.95 | 11.95 | 12.01 | 11.89 | 5.35M |
| July 09, 2025 | 11.82 | 11.93 | 11.93 | 12.33 | 11.8 | 11.3M |
| July 08, 2025 | 11.78 | 11.8 | 11.8 | 11.83 | 11.75 | 4.16M |
| July 07, 2025 | 11.73 | 11.75 | 11.75 | 11.81 | 11.73 | 3.84M |
| July 04, 2025 | 11.86 | 11.76 | 11.76 | 11.87 | 11.75 | 4.95M |
| July 03, 2025 | 11.98 | 11.84 | 11.84 | 11.98 | 11.83 | 6.06M |
| July 02, 2025 | 11.92 | 11.95 | 11.95 | 11.98 | 11.9 | 3.64M |
| July 01, 2025 | 11.94 | 11.94 | 11.94 | 12.05 | 11.89 | 4.36M |
| June 30, 2025 | 11.96 | 12 | 12 | 12.1 | 11.83 | 9.86M |
| June 27, 2025 | 11.87 | 11.89 | 11.89 | 12.04 | 11.8 | 7.04M |
| June 26, 2025 | 11.82 | 11.83 | 11.83 | 11.91 | 11.72 | 7.89M |
| June 25, 2025 | 11.7 | 11.85 | 11.85 | 11.88 | 11.65 | 8.01M |
| June 24, 2025 | 11.57 | 11.7 | 11.7 | 11.78 | 11.56 | 6.43M |
| June 23, 2025 | 11.69 | 11.57 | 11.57 | 11.77 | 11.5 | 6.06M |
| June 20, 2025 | 11.71 | 11.68 | 11.68 | 11.83 | 11.68 | 5.65M |
| June 19, 2025 | 11.87 | 11.77 | 11.77 | 11.92 | 11.69 | 7.04M |
| June 18, 2025 | 12.11 | 11.88 | 11.88 | 12.15 | 11.88 | 5.27M |
| June 17, 2025 | 11.77 | 12.11 | 12.11 | 12.18 | 11.69 | 12.62M |
| June 16, 2025 | 11.72 | 11.77 | 11.77 | 11.83 | 11.68 | 6.33M |
| June 13, 2025 | 11.81 | 11.78 | 11.78 | 11.82 | 11.72 | 7.68M |
| June 12, 2025 | 11.83 | 11.8 | 11.8 | 11.85 | 11.7 | 5.15M |
| June 11, 2025 | 11.76 | 11.78 | 11.78 | 11.86 | 11.7 | 5.28M |
| June 10, 2025 | 11.76 | 11.76 | 11.76 | 11.89 | 11.67 | 8.82M |
| June 09, 2025 | 11.54 | 11.67 | 11.67 | 11.77 | 11.54 | 5.84M |
| June 06, 2025 | 11.5 | 11.59 | 11.59 | 11.65 | 11.48 | 5.8M |
| June 05, 2025 | 11.51 | 11.47 | 11.47 | 11.53 | 11.43 | 3.66M |
| June 04, 2025 | 11.44 | 11.48 | 11.48 | 11.55 | 11.39 | 5.79M |
| June 03, 2025 | 11.4 | 11.44 | 11.44 | 11.47 | 11.34 | 5.87M |
| May 30, 2025 | 11.67 | 11.42 | 11.42 | 11.88 | 11.41 | 11.62M |
| May 29, 2025 | 11.31 | 11.5 | 11.5 | 11.63 | 11.27 | 9.41M |
| May 28, 2025 | 11.36 | 11.3 | 11.3 | 11.43 | 11.3 | 4.24M |
| May 27, 2025 | 11.45 | 11.31 | 11.31 | 11.45 | 11.3 | 4M |
| May 26, 2025 | 11.46 | 11.43 | 11.43 | 11.51 | 11.39 | 3.35M |
