12.69
+0.04(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.6 | 12.65 | 12.65 | 12.76 | 12.44 | 31.39M |
| August 15, 2025 | 12.08 | 12.46 | 12.46 | 12.54 | 12.08 | 31.14M |
| August 14, 2025 | 12.15 | 12.12 | 12.12 | 12.52 | 12.1 | 28.38M |
| August 13, 2025 | 11.95 | 12.15 | 12.15 | 12.16 | 11.89 | 22.68M |
| August 12, 2025 | 11.89 | 11.92 | 11.92 | 11.98 | 11.86 | 12.96M |
| August 11, 2025 | 11.82 | 11.89 | 11.89 | 11.94 | 11.8 | 12.96M |
| August 08, 2025 | 11.77 | 11.81 | 11.81 | 11.87 | 11.69 | 11.44M |
| August 07, 2025 | 11.88 | 11.81 | 11.81 | 11.96 | 11.78 | 12M |
| August 06, 2025 | 11.9 | 11.87 | 11.87 | 11.92 | 11.82 | 10.7M |
| August 05, 2025 | 11.84 | 11.9 | 11.9 | 11.96 | 11.8 | 10.78M |
| August 04, 2025 | 11.76 | 11.79 | 11.79 | 11.82 | 11.68 | 11.73M |
| August 01, 2025 | 11.84 | 11.83 | 11.83 | 11.98 | 11.79 | 14M |
| July 31, 2025 | 12.06 | 11.82 | 11.82 | 12.11 | 11.73 | 20.57M |
| July 30, 2025 | 12.18 | 12.1 | 12.1 | 12.25 | 12 | 14.18M |
| July 29, 2025 | 12.21 | 12.22 | 12.22 | 12.23 | 12.04 | 17.05M |
| July 28, 2025 | 12.11 | 12.25 | 12.25 | 12.46 | 12.08 | 23.67M |
| July 25, 2025 | 12.27 | 12.14 | 12.14 | 12.28 | 12.11 | 16.77M |
| July 24, 2025 | 11.97 | 12.27 | 12.27 | 12.27 | 11.93 | 24.4M |
| July 23, 2025 | 11.9 | 11.98 | 11.98 | 12.15 | 11.88 | 26.5M |
| July 22, 2025 | 11.78 | 11.9 | 11.9 | 11.99 | 11.67 | 20.47M |
| July 21, 2025 | 11.62 | 11.78 | 11.78 | 11.83 | 11.6 | 16.92M |
| July 18, 2025 | 11.57 | 11.62 | 11.62 | 11.69 | 11.53 | 13.86M |
| July 17, 2025 | 11.53 | 11.56 | 11.56 | 11.59 | 11.5 | 9.03M |
| July 16, 2025 | 11.58 | 11.49 | 11.49 | 11.62 | 11.44 | 13.96M |
| July 15, 2025 | 11.72 | 11.56 | 11.56 | 11.74 | 11.52 | 25.07M |
| July 14, 2025 | 11.7 | 11.81 | 11.81 | 11.87 | 11.68 | 24.28M |
| July 11, 2025 | 11.46 | 11.66 | 11.66 | 11.75 | 11.4 | 27.99M |
| July 10, 2025 | 11.24 | 11.47 | 11.47 | 11.49 | 11.2 | 16.54M |
| July 09, 2025 | 11.19 | 11.25 | 11.25 | 11.32 | 11.14 | 13.68M |
| July 08, 2025 | 11.09 | 11.19 | 11.19 | 11.19 | 11.06 | 12.05M |
| July 07, 2025 | 10.97 | 11.07 | 11.07 | 11.09 | 10.96 | 8.74M |
| July 04, 2025 | 11.02 | 11.01 | 11.01 | 11.14 | 10.93 | 11.07M |
| July 03, 2025 | 10.98 | 11.02 | 11.02 | 11.07 | 10.96 | 8.31M |
| July 02, 2025 | 10.99 | 10.98 | 10.98 | 11 | 10.93 | 8.14M |
| July 01, 2025 | 10.97 | 10.97 | 10.97 | 11 | 10.89 | 10.01M |
| June 30, 2025 | 11.11 | 11 | 11 | 11.11 | 10.94 | 12.75M |
| June 27, 2025 | 11 | 11.1 | 11.1 | 11.53 | 10.98 | 23.61M |
| June 26, 2025 | 11.12 | 10.99 | 10.99 | 11.13 | 10.98 | 12.66M |
| June 25, 2025 | 10.89 | 11.12 | 11.12 | 11.15 | 10.84 | 18.94M |
| June 24, 2025 | 10.63 | 10.85 | 10.85 | 10.88 | 10.58 | 11.36M |
| June 23, 2025 | 10.4 | 10.55 | 10.55 | 10.59 | 10.4 | 7.77M |
| June 20, 2025 | 10.47 | 10.46 | 10.46 | 10.56 | 10.45 | 5.99M |
| June 19, 2025 | 10.66 | 10.48 | 10.48 | 10.72 | 10.43 | 10.18M |
| June 18, 2025 | 10.82 | 10.69 | 10.69 | 10.85 | 10.64 | 8.2M |
| June 17, 2025 | 10.84 | 10.86 | 10.86 | 10.89 | 10.76 | 8.68M |
| June 16, 2025 | 10.7 | 10.81 | 10.81 | 10.84 | 10.69 | 8.77M |
| June 13, 2025 | 10.88 | 10.72 | 10.72 | 10.9 | 10.7 | 13.02M |
| June 12, 2025 | 10.89 | 10.9 | 10.9 | 10.98 | 10.88 | 9.38M |
| June 11, 2025 | 10.8 | 10.92 | 10.92 | 11 | 10.79 | 11.23M |
| June 10, 2025 | 10.98 | 10.79 | 10.79 | 10.98 | 10.72 | 10.34M |
| June 09, 2025 | 10.81 | 10.96 | 10.96 | 11.1 | 10.81 | 15.43M |
| June 06, 2025 | 10.9 | 10.8 | 10.8 | 10.91 | 10.78 | 6M |
| June 05, 2025 | 10.86 | 10.88 | 10.88 | 10.92 | 10.82 | 11.16M |
| June 04, 2025 | 10.65 | 10.85 | 10.85 | 10.87 | 10.64 | 11.84M |
| June 03, 2025 | 10.53 | 10.64 | 10.64 | 10.67 | 10.53 | 7.52M |
| May 30, 2025 | 10.6 | 10.58 | 10.58 | 10.62 | 10.51 | 7M |
| May 29, 2025 | 10.5 | 10.62 | 10.62 | 10.62 | 10.41 | 9.73M |
| May 28, 2025 | 10.55 | 10.47 | 10.47 | 10.57 | 10.43 | 6.13M |
| May 27, 2025 | 10.62 | 10.55 | 10.55 | 10.62 | 10.46 | 9.14M |
| May 26, 2025 | 10.56 | 10.62 | 10.62 | 10.7 | 10.54 | 7.99M |
