12.78
+0.13(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.64 | 12.65 | 12.65 | 12.74 | 12.55 | 6.8M |
| August 15, 2025 | 12.45 | 12.59 | 12.59 | 12.62 | 12.41 | 6.19M |
| August 14, 2025 | 12.71 | 12.47 | 12.47 | 12.77 | 12.47 | 9.93M |
| August 13, 2025 | 12.91 | 12.73 | 12.73 | 13.1 | 12.67 | 9.62M |
| August 12, 2025 | 12.83 | 12.74 | 12.74 | 12.92 | 12.7 | 8.1M |
| August 11, 2025 | 12.72 | 12.8 | 12.8 | 12.92 | 12.6 | 10.44M |
| August 08, 2025 | 12.97 | 12.77 | 12.77 | 12.97 | 12.63 | 13.43M |
| August 07, 2025 | 12.59 | 12.86 | 12.86 | 12.93 | 12.48 | 18.43M |
| August 06, 2025 | 12.61 | 12.52 | 12.52 | 12.86 | 12.5 | 18.26M |
| August 05, 2025 | 12.32 | 12.76 | 12.76 | 13.55 | 12.32 | 29.19M |
| August 04, 2025 | 12.17 | 12.32 | 12.32 | 12.41 | 12.04 | 7.5M |
| August 01, 2025 | 12 | 12.22 | 12.22 | 12.26 | 11.97 | 6.07M |
| July 31, 2025 | 12.18 | 12.03 | 12.03 | 12.19 | 11.96 | 5.64M |
| July 30, 2025 | 12.1 | 12.27 | 12.27 | 12.32 | 12.1 | 6.53M |
| July 29, 2025 | 12.2 | 12.15 | 12.15 | 12.26 | 11.98 | 4.55M |
| July 28, 2025 | 12.2 | 12.22 | 12.22 | 12.26 | 12.16 | 3.81M |
| July 25, 2025 | 12.22 | 12.18 | 12.18 | 12.32 | 12.16 | 4.23M |
| July 24, 2025 | 12.1 | 12.25 | 12.25 | 12.28 | 12.1 | 5.04M |
| July 23, 2025 | 12.13 | 12.11 | 12.11 | 12.29 | 12.09 | 5.73M |
| July 22, 2025 | 12.13 | 12.12 | 12.12 | 12.15 | 12.06 | 4.12M |
| July 21, 2025 | 11.98 | 12.12 | 12.12 | 12.15 | 11.94 | 5.97M |
| July 18, 2025 | 12.1 | 11.98 | 11.98 | 12.15 | 11.9 | 4.72M |
| July 17, 2025 | 12.05 | 12.01 | 12.01 | 12.24 | 11.98 | 6.28M |
| July 16, 2025 | 11.86 | 12.05 | 12.05 | 12.05 | 11.85 | 4.1M |
| July 15, 2025 | 12.09 | 11.87 | 11.87 | 12.14 | 11.77 | 5.07M |
| July 14, 2025 | 11.99 | 12.1 | 12.1 | 12.25 | 11.94 | 5.01M |
| July 11, 2025 | 11.86 | 11.99 | 11.99 | 12.03 | 11.82 | 6.41M |
| July 10, 2025 | 12.02 | 12.12 | 12.12 | 12.13 | 11.98 | 3.7M |
| July 09, 2025 | 12.1 | 12.04 | 12.04 | 12.14 | 12.02 | 4.43M |
| July 08, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12 | 4.55M |
| July 07, 2025 | 12.02 | 12.09 | 12.09 | 12.14 | 11.84 | 6.22M |
| July 04, 2025 | 12.17 | 11.92 | 11.92 | 12.35 | 11.89 | 8.7M |
| July 03, 2025 | 11.81 | 12.1 | 12.1 | 12.58 | 11.81 | 10.61M |
| July 02, 2025 | 11.77 | 11.94 | 11.94 | 11.95 | 11.75 | 4.6M |
| July 01, 2025 | 11.74 | 11.76 | 11.76 | 11.78 | 11.65 | 3.62M |
| June 30, 2025 | 11.76 | 11.73 | 11.73 | 11.76 | 11.66 | 2.56M |
| June 27, 2025 | 11.72 | 11.72 | 11.72 | 11.78 | 11.66 | 3.44M |
| June 26, 2025 | 11.7 | 11.72 | 11.72 | 11.81 | 11.61 | 4.22M |
| June 25, 2025 | 11.77 | 11.74 | 11.74 | 11.9 | 11.6 | 5.37M |
| June 24, 2025 | 11.39 | 11.58 | 11.58 | 11.64 | 11.39 | 3.5M |
| June 23, 2025 | 11.2 | 11.38 | 11.38 | 11.43 | 11.14 | 2.56M |
| June 20, 2025 | 11.22 | 11.2 | 11.2 | 11.35 | 11.19 | 2.53M |
| June 19, 2025 | 11.7 | 11.47 | 11.22 | 11.73 | 11.45 | 4.34M |
| June 18, 2025 | 11.85 | 11.73 | 11.47 | 11.85 | 11.61 | 3.79M |
| June 17, 2025 | 11.98 | 11.85 | 11.59 | 12.06 | 11.84 | 2.97M |
| June 16, 2025 | 11.83 | 11.95 | 11.69 | 12.06 | 11.83 | 2.9M |
| June 13, 2025 | 12.21 | 11.9 | 11.64 | 12.23 | 11.89 | 5.6M |
| June 12, 2025 | 12.29 | 12.26 | 11.99 | 12.29 | 12.14 | 3.75M |
| June 11, 2025 | 12.12 | 12.25 | 12.25 | 12.31 | 12.11 | 3.9M |
| June 10, 2025 | 12.24 | 12.13 | 12.13 | 12.32 | 11.96 | 5.54M |
| June 09, 2025 | 12.2 | 12.24 | 12.24 | 12.28 | 12.15 | 4.13M |
| June 06, 2025 | 12.16 | 12.15 | 12.15 | 12.2 | 12.05 | 3.11M |
| June 05, 2025 | 12.37 | 12.16 | 12.16 | 12.42 | 12.14 | 4.95M |
| June 04, 2025 | 12.23 | 12.43 | 12.43 | 12.46 | 12.13 | 6.69M |
| June 03, 2025 | 11.91 | 12.18 | 12.18 | 12.24 | 11.9 | 4.68M |
| May 30, 2025 | 12.15 | 12 | 12 | 12.19 | 11.95 | 3.62M |
| May 29, 2025 | 12.01 | 12.14 | 12.14 | 12.15 | 11.87 | 4.12M |
| May 28, 2025 | 11.99 | 12.07 | 12.07 | 12.19 | 11.93 | 4.91M |
| May 27, 2025 | 11.88 | 11.99 | 11.99 | 12.06 | 11.83 | 3.88M |
| May 26, 2025 | 11.7 | 11.92 | 11.92 | 11.92 | 11.66 | 4.19M |
