12.90
-0.16(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.81 | 13.06 | 13.06 | 13.19 | 12.81 | 41M |
| August 15, 2025 | 12.66 | 12.89 | 12.89 | 12.89 | 12.66 | 29.2M |
| August 14, 2025 | 13 | 12.78 | 12.78 | 13.16 | 12.76 | 41.22M |
| August 13, 2025 | 13.23 | 13.04 | 13.04 | 13.26 | 12.97 | 43.46M |
| August 12, 2025 | 13.38 | 13.24 | 13.24 | 13.47 | 13.2 | 40.89M |
| August 11, 2025 | 13.56 | 13.45 | 13.45 | 13.67 | 13.32 | 52.78M |
| August 08, 2025 | 13.77 | 13.79 | 13.79 | 14.02 | 13.57 | 48.41M |
| August 07, 2025 | 13.48 | 13.99 | 13.99 | 14.18 | 13.46 | 70.51M |
| August 06, 2025 | 13.7 | 13.56 | 13.56 | 13.85 | 13.21 | 80.24M |
| August 05, 2025 | 13.96 | 13.84 | 13.84 | 14.36 | 13.8 | 81.01M |
| August 04, 2025 | 14.9 | 14.16 | 14.16 | 14.9 | 14.14 | 121.23M |
| August 01, 2025 | 13.29 | 13.7 | 13.7 | 13.81 | 13.08 | 72.12M |
| July 31, 2025 | 14.4 | 13.28 | 13.28 | 14.4 | 13.28 | 107.34M |
| July 30, 2025 | 14.74 | 14.75 | 14.75 | 15.1 | 14.35 | 119.07M |
| July 29, 2025 | 15.5 | 14.35 | 14.35 | 15.76 | 14.18 | 155.14M |
| July 28, 2025 | 13.74 | 14.58 | 14.58 | 14.58 | 13.6 | 78.62M |
| July 25, 2025 | 13.26 | 13.25 | 13.25 | 13.4 | 12.57 | 79.98M |
| July 24, 2025 | 12.3 | 13.07 | 13.07 | 13.13 | 12.3 | 75.9M |
| July 23, 2025 | 12.2 | 12.18 | 12.18 | 12.51 | 12.05 | 36.97M |
| July 22, 2025 | 11.8 | 12.12 | 12.12 | 12.2 | 11.72 | 36.07M |
| July 21, 2025 | 11.77 | 11.8 | 11.8 | 11.93 | 11.64 | 28.17M |
| July 18, 2025 | 11.6 | 11.73 | 11.73 | 11.8 | 11.59 | 23.55M |
| July 17, 2025 | 11.51 | 11.58 | 11.58 | 11.58 | 11.44 | 13.62M |
| July 16, 2025 | 11.66 | 11.52 | 11.52 | 11.78 | 11.44 | 30.67M |
| July 15, 2025 | 11.35 | 11.3 | 11.3 | 11.37 | 11.17 | 16.58M |
| July 14, 2025 | 11.39 | 11.34 | 11.34 | 11.6 | 11.3 | 17.6M |
| July 11, 2025 | 11.3 | 11.35 | 11.35 | 11.36 | 11.21 | 14.35M |
| July 10, 2025 | 11.32 | 11.34 | 11.34 | 11.46 | 11.3 | 14.08M |
| July 09, 2025 | 11.13 | 11.39 | 11.39 | 11.47 | 11.12 | 24.87M |
| July 08, 2025 | 11.13 | 11.15 | 11.15 | 11.25 | 11.11 | 16.38M |
| July 07, 2025 | 10.9 | 11.14 | 11.14 | 11.37 | 10.87 | 23.48M |
| July 04, 2025 | 10.95 | 10.93 | 10.93 | 11.04 | 10.85 | 17.8M |
| July 03, 2025 | 10.82 | 11.04 | 11.04 | 11.29 | 10.82 | 36.41M |
| July 02, 2025 | 10.67 | 10.7 | 10.7 | 10.7 | 10.62 | 6.34M |
| July 01, 2025 | 10.75 | 10.67 | 10.67 | 10.75 | 10.61 | 5.97M |
| June 30, 2025 | 10.66 | 10.72 | 10.72 | 10.74 | 10.62 | 7.24M |
| June 27, 2025 | 10.59 | 10.63 | 10.63 | 10.68 | 10.58 | 6.19M |
| June 26, 2025 | 10.55 | 10.62 | 10.62 | 10.66 | 10.5 | 7.95M |
| June 25, 2025 | 10.55 | 10.56 | 10.56 | 10.58 | 10.45 | 10.02M |
| June 24, 2025 | 10.5 | 10.55 | 10.55 | 10.56 | 10.47 | 7.56M |
| June 23, 2025 | 10.42 | 10.46 | 10.46 | 10.57 | 10.38 | 6.64M |
| June 20, 2025 | 10.58 | 10.46 | 10.46 | 10.63 | 10.44 | 5.96M |
| June 19, 2025 | 10.55 | 10.57 | 10.57 | 10.63 | 10.49 | 6.36M |
| June 18, 2025 | 10.65 | 10.57 | 10.57 | 10.66 | 10.53 | 4.68M |
| June 17, 2025 | 10.82 | 10.66 | 10.66 | 10.83 | 10.61 | 6.67M |
| June 16, 2025 | 10.65 | 10.77 | 10.77 | 10.84 | 10.65 | 9.38M |
| June 13, 2025 | 10.82 | 10.67 | 10.67 | 10.84 | 10.63 | 8.72M |
| June 12, 2025 | 10.79 | 10.85 | 10.85 | 10.87 | 10.75 | 8.98M |
| June 11, 2025 | 10.82 | 10.78 | 10.78 | 10.87 | 10.77 | 5.93M |
| June 10, 2025 | 10.81 | 10.8 | 10.8 | 10.84 | 10.67 | 10.09M |
| June 09, 2025 | 10.78 | 10.78 | 10.78 | 10.85 | 10.75 | 10.42M |
| June 06, 2025 | 10.68 | 10.78 | 10.78 | 10.79 | 10.6 | 12.33M |
| June 05, 2025 | 10.5 | 10.65 | 10.65 | 10.69 | 10.5 | 11.58M |
| June 04, 2025 | 10.4 | 10.53 | 10.53 | 10.56 | 10.35 | 10.1M |
| June 03, 2025 | 10.3 | 10.38 | 10.38 | 10.43 | 10.29 | 7.18M |
| May 30, 2025 | 10.34 | 10.3 | 10.3 | 10.39 | 10.29 | 5.37M |
| May 29, 2025 | 10.29 | 10.34 | 10.34 | 10.35 | 10.23 | 5.77M |
| May 28, 2025 | 10.36 | 10.29 | 10.29 | 10.38 | 10.25 | 6.05M |
| May 27, 2025 | 10.29 | 10.35 | 10.35 | 10.36 | 10.27 | 5.76M |
| May 26, 2025 | 10.21 | 10.3 | 10.3 | 10.32 | 10.2 | 4.71M |