12.31
+0.23(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12 | 12.08 | 12.08 | 12.14 | 11.98 | 12.3M |
| August 15, 2025 | 11.93 | 12 | 12 | 12.06 | 11.93 | 11.21M |
| August 14, 2025 | 12.14 | 11.97 | 11.97 | 12.32 | 11.96 | 18.86M |
| August 13, 2025 | 12.21 | 12.14 | 12.14 | 12.21 | 12 | 12.09M |
| August 12, 2025 | 12.28 | 12.18 | 12.18 | 12.3 | 12.06 | 12.94M |
| August 11, 2025 | 12.06 | 12.2 | 12.2 | 12.23 | 12.04 | 14.49M |
| August 08, 2025 | 11.98 | 12.03 | 12.03 | 12.08 | 11.89 | 10.06M |
| August 07, 2025 | 11.93 | 12 | 12 | 12.05 | 11.89 | 11.27M |
| August 06, 2025 | 12.26 | 11.99 | 11.99 | 12.26 | 11.98 | 16.09M |
| August 05, 2025 | 12.02 | 12.15 | 12.15 | 12.15 | 11.95 | 14.39M |
| August 04, 2025 | 11.87 | 11.99 | 11.99 | 12.02 | 11.82 | 8.61M |
| August 01, 2025 | 12.08 | 11.96 | 11.96 | 12.16 | 11.89 | 11.09M |
| July 31, 2025 | 12.23 | 12.11 | 12.11 | 12.33 | 12.02 | 13.96M |
| July 30, 2025 | 12.62 | 12.27 | 12.27 | 12.66 | 12.19 | 19.82M |
| July 29, 2025 | 12.69 | 12.56 | 12.56 | 12.7 | 12.43 | 20.22M |
| July 28, 2025 | 12.62 | 12.68 | 12.68 | 12.77 | 12.52 | 21.99M |
| July 25, 2025 | 12.77 | 12.62 | 12.62 | 12.98 | 12.59 | 34.1M |
| July 24, 2025 | 12.53 | 12.89 | 12.89 | 13.11 | 12.53 | 42.59M |
| July 23, 2025 | 13.3 | 12.85 | 12.85 | 14 | 12.8 | 64.86M |
| July 22, 2025 | 14.85 | 14.18 | 14.18 | 15 | 14.18 | 69.62M |
| July 21, 2025 | 15.1 | 15.76 | 15.76 | 16.7 | 14.56 | 95.97M |
| July 18, 2025 | 14.82 | 15.4 | 15.4 | 16.38 | 14.48 | 91.57M |
| July 17, 2025 | 14.93 | 16.09 | 16.09 | 16.09 | 14.93 | 76.12M |
| July 16, 2025 | 14.37 | 14.63 | 14.63 | 14.63 | 13.3 | 74.82M |
| July 15, 2025 | 12.09 | 13.3 | 13.3 | 13.3 | 11.61 | 68.41M |
| July 14, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.92 | 33.02M |
| July 11, 2025 | 10.07 | 10.99 | 10.99 | 10.99 | 10.01 | 34.27M |
| July 10, 2025 | 9.86 | 9.99 | 9.99 | 10 | 9.83 | 7.79M |
| July 09, 2025 | 9.91 | 9.85 | 9.85 | 9.96 | 9.83 | 8.68M |
| July 08, 2025 | 9.9 | 9.94 | 9.94 | 9.98 | 9.85 | 10.75M |
| July 07, 2025 | 9.78 | 9.92 | 9.92 | 9.97 | 9.78 | 17.42M |
| July 04, 2025 | 10.65 | 10.3 | 10.3 | 11.08 | 10.27 | 32.01M |
| July 03, 2025 | 9.94 | 10.07 | 10.07 | 10.11 | 9.92 | 6.73M |
| July 02, 2025 | 10.02 | 9.99 | 9.99 | 10.08 | 9.91 | 4.78M |
| July 01, 2025 | 9.98 | 9.95 | 9.95 | 10.08 | 9.88 | 5.12M |
| June 30, 2025 | 9.91 | 9.95 | 9.95 | 9.95 | 9.8 | 4.2M |
| June 27, 2025 | 9.8 | 9.85 | 9.85 | 9.94 | 9.8 | 4.17M |
| June 26, 2025 | 9.93 | 9.82 | 9.82 | 9.96 | 9.8 | 7.04M |
| June 25, 2025 | 9.92 | 9.97 | 9.97 | 10 | 9.84 | 5.57M |
| June 24, 2025 | 9.79 | 9.92 | 9.92 | 9.94 | 9.77 | 5.16M |
| June 23, 2025 | 9.57 | 9.74 | 9.74 | 9.76 | 9.51 | 3.7M |
| June 20, 2025 | 9.58 | 9.61 | 9.61 | 9.68 | 9.51 | 4.25M |
| June 19, 2025 | 9.75 | 9.59 | 9.59 | 9.8 | 9.56 | 5M |
| June 18, 2025 | 9.84 | 9.75 | 9.75 | 9.84 | 9.66 | 4.66M |
| June 17, 2025 | 9.9 | 9.85 | 9.85 | 9.95 | 9.75 | 5.85M |
| June 16, 2025 | 9.84 | 9.95 | 9.95 | 10.1 | 9.8 | 7.27M |
| June 13, 2025 | 10.36 | 9.94 | 9.94 | 10.58 | 9.9 | 13.35M |
| June 12, 2025 | 10.19 | 10.4 | 10.4 | 10.6 | 10.1 | 15.59M |
| June 11, 2025 | 10.1 | 10.26 | 10.26 | 10.31 | 10.04 | 8.23M |
| June 10, 2025 | 10.27 | 10.11 | 10.11 | 10.51 | 10 | 10.03M |
| June 09, 2025 | 10.22 | 10.27 | 10.27 | 10.33 | 10.19 | 5.23M |
| June 06, 2025 | 10.28 | 10.24 | 10.24 | 10.39 | 10.18 | 4.51M |
| June 05, 2025 | 10.39 | 10.31 | 10.31 | 10.48 | 10.28 | 6.05M |
| June 04, 2025 | 10.39 | 10.4 | 10.4 | 10.42 | 10.15 | 9.39M |
| June 03, 2025 | 10.43 | 10.42 | 10.42 | 10.65 | 10.39 | 8.21M |
| May 30, 2025 | 10.67 | 10.53 | 10.53 | 10.67 | 10.3 | 8.64M |
| May 29, 2025 | 10.4 | 10.61 | 10.61 | 10.78 | 10.33 | 10.98M |
| May 28, 2025 | 10.59 | 10.42 | 10.42 | 10.75 | 10.38 | 8.89M |
| May 27, 2025 | 10.5 | 10.65 | 10.65 | 10.95 | 10.35 | 12.37M |
| May 26, 2025 | 10.51 | 10.56 | 10.56 | 10.58 | 10.38 | 6.7M |