12.65
+0.15(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12.42 | 12.43 | 12.43 | 12.5 | 12.38 | 3.88M |
| August 14, 2025 | 12.76 | 12.42 | 12.42 | 12.77 | 12.41 | 4.9M |
| August 13, 2025 | 12.86 | 12.76 | 12.76 | 12.9 | 12.69 | 5.64M |
| August 12, 2025 | 12.76 | 12.78 | 12.78 | 12.88 | 12.74 | 4.58M |
| August 11, 2025 | 12.78 | 12.76 | 12.76 | 12.79 | 12.65 | 3.82M |
| August 08, 2025 | 12.64 | 12.66 | 12.66 | 12.76 | 12.58 | 3.47M |
| August 07, 2025 | 12.58 | 12.64 | 12.64 | 12.74 | 12.52 | 4.02M |
| August 06, 2025 | 12.63 | 12.55 | 12.55 | 12.65 | 12.5 | 2.88M |
| August 05, 2025 | 12.43 | 12.6 | 12.6 | 12.64 | 12.42 | 3.8M |
| August 04, 2025 | 12.4 | 12.4 | 12.4 | 12.46 | 12.28 | 3.23M |
| August 01, 2025 | 12.32 | 12.41 | 12.41 | 12.54 | 12.29 | 3.28M |
| July 31, 2025 | 12.54 | 12.31 | 12.31 | 12.6 | 12.26 | 4.11M |
| July 30, 2025 | 12.53 | 12.57 | 12.57 | 12.64 | 12.43 | 3.96M |
| July 29, 2025 | 12.65 | 12.52 | 12.52 | 12.67 | 12.35 | 4.71M |
| July 28, 2025 | 12.61 | 12.6 | 12.6 | 12.64 | 12.51 | 3.02M |
| July 25, 2025 | 12.65 | 12.57 | 12.57 | 12.68 | 12.53 | 5.03M |
| July 24, 2025 | 12.46 | 12.63 | 12.63 | 12.83 | 12.4 | 5.95M |
| July 23, 2025 | 12.51 | 12.44 | 12.44 | 12.57 | 12.43 | 3.39M |
| July 22, 2025 | 12.54 | 12.49 | 12.49 | 12.57 | 12.36 | 3.07M |
| July 21, 2025 | 12.31 | 12.5 | 12.5 | 12.59 | 12.31 | 4.19M |
| July 18, 2025 | 12.37 | 12.31 | 12.31 | 12.4 | 12.3 | 2.55M |
| July 17, 2025 | 12.39 | 12.37 | 12.37 | 12.5 | 12.29 | 3.92M |
| July 16, 2025 | 12.21 | 12.33 | 12.33 | 12.37 | 12.21 | 3.06M |
| July 15, 2025 | 12.43 | 12.2 | 12.2 | 12.48 | 12.06 | 4.22M |
| July 14, 2025 | 12.45 | 12.44 | 12.44 | 12.47 | 12.33 | 3.15M |
| July 11, 2025 | 12.36 | 12.36 | 12.36 | 12.46 | 12.21 | 3.76M |
| July 10, 2025 | 12.31 | 12.37 | 12.37 | 12.41 | 12.24 | 2.79M |
| July 09, 2025 | 12.32 | 12.31 | 12.31 | 12.4 | 12.22 | 3.22M |
| July 08, 2025 | 12.17 | 12.3 | 12.3 | 12.31 | 12.15 | 3.53M |
| July 07, 2025 | 12.1 | 12.27 | 12.17 | 12.31 | 12.1 | 4.21M |
| July 04, 2025 | 12.21 | 12.16 | 12.06 | 12.22 | 12.12 | 2.73M |
| July 03, 2025 | 12.23 | 12.21 | 12.11 | 12.26 | 12.16 | 2.44M |
| July 02, 2025 | 12.12 | 12.21 | 12.11 | 12.21 | 12.08 | 3.17M |
| July 01, 2025 | 12.17 | 12.1 | 12 | 12.23 | 12.02 | 2.92M |
| June 30, 2025 | 12.06 | 12.1 | 12 | 12.13 | 12.02 | 3.21M |
| June 27, 2025 | 12.05 | 12.05 | 11.95 | 12.11 | 11.99 | 4.03M |
| June 26, 2025 | 11.97 | 12.05 | 11.95 | 12.09 | 11.97 | 4.54M |
| June 25, 2025 | 12 | 12 | 11.9 | 12.15 | 11.91 | 4.12M |
| June 24, 2025 | 11.87 | 11.91 | 11.81 | 11.97 | 11.84 | 3.63M |
| June 23, 2025 | 11.4 | 11.87 | 11.87 | 11.89 | 11.39 | 4.98M |
| June 20, 2025 | 11.54 | 11.5 | 11.5 | 11.64 | 11.5 | 2.37M |
| June 19, 2025 | 11.78 | 11.53 | 11.53 | 11.84 | 11.48 | 4.13M |
| June 18, 2025 | 11.9 | 11.78 | 11.78 | 11.93 | 11.7 | 4.08M |
| June 17, 2025 | 11.96 | 11.92 | 11.92 | 12.08 | 11.87 | 3.7M |
| June 16, 2025 | 11.85 | 11.96 | 11.96 | 12.11 | 11.83 | 3.83M |
| June 13, 2025 | 12.21 | 11.89 | 11.89 | 12.27 | 11.87 | 7.7M |
| June 12, 2025 | 12.38 | 12.33 | 12.33 | 12.57 | 12.21 | 8.4M |
| June 11, 2025 | 12.17 | 12.4 | 12.4 | 12.69 | 12.13 | 12.7M |
| June 10, 2025 | 12.36 | 12.22 | 12.22 | 12.37 | 12.03 | 5.68M |
| June 09, 2025 | 12.25 | 12.37 | 12.37 | 12.4 | 12.2 | 5.65M |
| June 06, 2025 | 12.21 | 12.25 | 12.25 | 12.3 | 12.14 | 4.24M |
| June 05, 2025 | 12.38 | 12.25 | 12.25 | 12.44 | 12.15 | 6.27M |
| June 04, 2025 | 12.29 | 12.38 | 12.38 | 12.4 | 12.16 | 5.5M |
| June 03, 2025 | 12.07 | 12.25 | 12.25 | 12.28 | 12 | 4.5M |
| May 30, 2025 | 12.17 | 12.11 | 12.11 | 12.24 | 12.05 | 4.79M |
| May 29, 2025 | 12.16 | 12.23 | 12.23 | 12.49 | 11.93 | 7.76M |
| May 28, 2025 | 12.15 | 12.16 | 12.16 | 12.24 | 12.02 | 5.14M |
| May 27, 2025 | 11.98 | 12.11 | 12.11 | 12.12 | 11.83 | 5.32M |
| May 26, 2025 | 11.96 | 11.93 | 11.93 | 12.04 | 11.75 | 4.42M |
| May 23, 2025 | 12.03 | 11.86 | 11.86 | 12.19 | 11.86 | 7.74M |
