12.91
+0.24(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.79 | 12.67 | 12.67 | 13.04 | 12.67 | 7.39M |
| August 15, 2025 | 12.65 | 12.78 | 12.78 | 13.1 | 12.63 | 7.9M |
| August 14, 2025 | 13.48 | 12.64 | 12.64 | 14 | 12.64 | 16.75M |
| August 13, 2025 | 13.13 | 12.96 | 12.96 | 13.15 | 12.89 | 4.21M |
| August 12, 2025 | 13.1 | 12.97 | 12.97 | 13.23 | 12.85 | 4.28M |
| August 11, 2025 | 13.3 | 13.06 | 13.06 | 13.31 | 12.77 | 3.69M |
| August 08, 2025 | 12.94 | 12.97 | 12.97 | 13.02 | 12.6 | 4.6M |
| August 07, 2025 | 13.07 | 12.94 | 12.94 | 13.07 | 12.87 | 2.36M |
| August 06, 2025 | 12.92 | 12.95 | 12.95 | 13.02 | 12.8 | 2.43M |
| August 05, 2025 | 12.74 | 12.86 | 12.86 | 12.9 | 12.71 | 3.57M |
| August 04, 2025 | 12.43 | 12.69 | 12.69 | 12.73 | 12.26 | 3.4M |
| August 01, 2025 | 12.24 | 12.43 | 12.43 | 12.46 | 12.22 | 3.24M |
| July 31, 2025 | 12.47 | 12.16 | 12.16 | 12.49 | 12.09 | 3.64M |
| July 30, 2025 | 12.56 | 12.43 | 12.43 | 12.61 | 12.31 | 3.17M |
| July 29, 2025 | 12.75 | 12.47 | 12.47 | 12.77 | 12.27 | 6.05M |
| July 28, 2025 | 12.91 | 12.71 | 12.71 | 12.94 | 12.71 | 4.88M |
| July 25, 2025 | 12.64 | 12.91 | 12.91 | 12.98 | 12.41 | 5.24M |
| July 24, 2025 | 12.49 | 12.58 | 12.58 | 12.95 | 12.49 | 4.73M |
| July 23, 2025 | 12.5 | 12.45 | 12.45 | 12.58 | 12.29 | 3.72M |
| July 22, 2025 | 12.4 | 12.48 | 12.48 | 12.77 | 12.3 | 6.05M |
| July 21, 2025 | 11.97 | 12.44 | 12.44 | 12.44 | 11.86 | 4.94M |
| July 18, 2025 | 11.96 | 11.97 | 11.97 | 11.99 | 11.84 | 2.5M |
| July 17, 2025 | 11.92 | 11.9 | 11.9 | 12.1 | 11.81 | 3.57M |
| July 16, 2025 | 11.79 | 11.88 | 11.88 | 12.05 | 11.71 | 4.59M |
| July 15, 2025 | 11.99 | 11.73 | 11.73 | 12.04 | 11.6 | 4.48M |
| July 14, 2025 | 11.99 | 11.98 | 11.98 | 12.08 | 11.76 | 5.45M |
| July 11, 2025 | 11.8 | 11.76 | 11.76 | 11.86 | 11.55 | 3.28M |
| July 10, 2025 | 11.8 | 11.8 | 11.8 | 11.89 | 11.63 | 4.55M |
| July 09, 2025 | 11.77 | 11.77 | 11.77 | 11.93 | 11.62 | 5.64M |
| July 08, 2025 | 11.6 | 11.73 | 11.73 | 11.79 | 11.5 | 4.42M |
| July 07, 2025 | 11.34 | 11.55 | 11.55 | 11.55 | 11.28 | 3.48M |
| July 04, 2025 | 11.53 | 11.38 | 11.38 | 11.6 | 11.31 | 3.63M |
| July 03, 2025 | 11.57 | 11.52 | 11.52 | 11.65 | 11.47 | 3.1M |
| July 02, 2025 | 11.45 | 11.57 | 11.57 | 11.57 | 11.32 | 5.24M |
| July 01, 2025 | 11.48 | 11.42 | 11.42 | 11.53 | 11.2 | 4.76M |
| June 30, 2025 | 11.4 | 11.43 | 11.43 | 11.5 | 11.2 | 6.29M |
| June 27, 2025 | 11.13 | 11.3 | 11.3 | 11.47 | 11.13 | 4.67M |
| June 26, 2025 | 11.1 | 11.17 | 11.17 | 11.25 | 10.91 | 3.91M |
| June 25, 2025 | 11.14 | 11 | 11 | 11.16 | 10.93 | 2.44M |
| June 24, 2025 | 10.76 | 11.05 | 11.05 | 11.12 | 10.76 | 4.79M |
| June 23, 2025 | 10.47 | 10.7 | 10.7 | 10.75 | 10.38 | 4.57M |
| June 20, 2025 | 10.5 | 10.47 | 10.47 | 10.68 | 10.4 | 1.98M |
| June 19, 2025 | 10.7 | 10.53 | 10.53 | 10.8 | 10.46 | 3.65M |
| June 18, 2025 | 10.8 | 10.71 | 10.71 | 10.88 | 10.55 | 2.97M |
| June 17, 2025 | 11.03 | 10.87 | 10.87 | 11.03 | 10.79 | 2.21M |
| June 16, 2025 | 10.87 | 10.91 | 10.91 | 11.13 | 10.77 | 3.07M |
| June 13, 2025 | 11.02 | 10.86 | 10.86 | 11.03 | 10.7 | 3.43M |
| June 12, 2025 | 10.98 | 10.98 | 10.98 | 11.08 | 10.86 | 2.16M |
| June 11, 2025 | 10.9 | 10.98 | 10.98 | 11.04 | 10.9 | 2.42M |
| June 10, 2025 | 11.08 | 10.9 | 10.9 | 11.14 | 10.76 | 3.08M |
| June 09, 2025 | 11.16 | 11.09 | 11.09 | 11.16 | 10.93 | 3.7M |
| June 06, 2025 | 10.73 | 11.04 | 11.04 | 11.07 | 10.73 | 4M |
| June 05, 2025 | 10.79 | 10.72 | 10.72 | 11.08 | 10.7 | 2.88M |
| June 04, 2025 | 10.66 | 10.78 | 10.78 | 10.82 | 10.65 | 2.4M |
| June 03, 2025 | 10.33 | 10.66 | 10.66 | 10.89 | 10.33 | 3.93M |
| May 30, 2025 | 10.69 | 10.51 | 10.51 | 10.7 | 10.4 | 2.53M |
| May 29, 2025 | 10.53 | 10.63 | 10.63 | 10.66 | 10.46 | 2.71M |
| May 28, 2025 | 10.49 | 10.48 | 10.48 | 10.71 | 10.42 | 1.98M |
| May 27, 2025 | 10.53 | 10.55 | 10.55 | 10.57 | 10.36 | 2.85M |
| May 26, 2025 | 10.59 | 10.48 | 10.48 | 10.65 | 10.35 | 2.34M |