12.91
+0.07(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.64 | 12.84 | 12.84 | 12.94 | 12.61 | 17.43M |
| August 15, 2025 | 12.42 | 12.59 | 12.59 | 12.61 | 12.42 | 7.03M |
| August 14, 2025 | 12.68 | 12.48 | 12.48 | 12.73 | 12.45 | 9.97M |
| August 13, 2025 | 12.75 | 12.69 | 12.69 | 12.76 | 12.62 | 8.7M |
| August 12, 2025 | 12.78 | 12.71 | 12.71 | 12.78 | 12.58 | 7.9M |
| August 11, 2025 | 12.59 | 12.76 | 12.76 | 12.78 | 12.57 | 8.98M |
| August 08, 2025 | 12.73 | 12.55 | 12.55 | 12.73 | 12.53 | 6.99M |
| August 07, 2025 | 12.9 | 12.7 | 12.7 | 12.9 | 12.65 | 10.67M |
| August 06, 2025 | 12.48 | 12.82 | 12.82 | 12.84 | 12.42 | 17.36M |
| August 05, 2025 | 12.41 | 12.47 | 12.47 | 12.49 | 12.37 | 5.6M |
| August 04, 2025 | 12.16 | 12.41 | 12.41 | 12.41 | 12.11 | 5.35M |
| August 01, 2025 | 12.22 | 12.27 | 12.27 | 12.28 | 12.16 | 4.85M |
| July 31, 2025 | 12.28 | 12.21 | 12.21 | 12.38 | 12.14 | 6.39M |
| July 30, 2025 | 12.47 | 12.29 | 12.29 | 12.47 | 12.17 | 9.51M |
| July 29, 2025 | 12.68 | 12.47 | 12.47 | 12.72 | 12.35 | 13.02M |
| July 28, 2025 | 12.68 | 12.73 | 12.73 | 12.78 | 12.67 | 6.87M |
| July 25, 2025 | 12.67 | 12.7 | 12.7 | 12.71 | 12.53 | 9.47M |
| July 24, 2025 | 12.54 | 12.67 | 12.67 | 12.7 | 12.5 | 10.43M |
| July 23, 2025 | 12.8 | 12.55 | 12.55 | 12.97 | 12.54 | 15.49M |
| July 22, 2025 | 12.88 | 12.68 | 12.68 | 12.9 | 12.64 | 10.48M |
| July 21, 2025 | 12.68 | 12.91 | 12.91 | 12.94 | 12.66 | 13.37M |
| July 18, 2025 | 12.81 | 12.68 | 12.68 | 12.84 | 12.61 | 8.34M |
| July 17, 2025 | 12.68 | 12.77 | 12.77 | 12.78 | 12.52 | 12.13M |
| July 16, 2025 | 12.56 | 12.63 | 12.63 | 12.69 | 12.51 | 9.38M |
| July 15, 2025 | 12.54 | 12.59 | 12.59 | 12.64 | 12.34 | 9.19M |
| July 14, 2025 | 12.58 | 12.56 | 12.56 | 12.72 | 12.54 | 9.22M |
| July 11, 2025 | 12.44 | 12.53 | 12.53 | 12.58 | 12.36 | 8.44M |
| July 10, 2025 | 12.4 | 12.44 | 12.44 | 12.48 | 12.32 | 7.56M |
| July 09, 2025 | 12.5 | 12.48 | 12.48 | 12.79 | 12.44 | 12.01M |
| July 08, 2025 | 12.4 | 12.49 | 12.49 | 12.55 | 12.38 | 9.32M |
| July 07, 2025 | 12.41 | 12.49 | 12.49 | 12.49 | 12.28 | 6.98M |
| July 04, 2025 | 12.61 | 12.39 | 12.39 | 12.64 | 12.38 | 10.98M |
| July 03, 2025 | 12.7 | 12.66 | 12.66 | 12.78 | 12.55 | 12.05M |
| July 02, 2025 | 12.72 | 12.78 | 12.78 | 13.02 | 12.63 | 15.85M |
| July 01, 2025 | 12.76 | 12.91 | 12.91 | 13.16 | 12.76 | 22.69M |
| June 30, 2025 | 12.52 | 12.71 | 12.71 | 12.71 | 12.47 | 11.09M |
| June 27, 2025 | 12.45 | 12.47 | 12.47 | 12.54 | 12.41 | 8.74M |
| June 26, 2025 | 12.57 | 12.46 | 12.46 | 12.68 | 12.42 | 11.68M |
| June 25, 2025 | 12.53 | 12.56 | 12.56 | 12.65 | 12.4 | 13.47M |
| June 24, 2025 | 12.29 | 12.56 | 12.56 | 12.89 | 12.2 | 16.76M |
| June 23, 2025 | 11.95 | 12.15 | 12.15 | 12.15 | 11.8 | 9.7M |
| June 20, 2025 | 12.21 | 12 | 12 | 12.37 | 11.97 | 13.63M |
| June 19, 2025 | 13.01 | 12.34 | 12.34 | 13.1 | 12.33 | 25.53M |
| June 18, 2025 | 13.1 | 13.12 | 13.12 | 13.4 | 12.97 | 27.09M |
| June 17, 2025 | 13.2 | 13.14 | 13.14 | 13.22 | 12.93 | 22.54M |
| June 16, 2025 | 13 | 13.08 | 13.08 | 13.28 | 12.92 | 27.84M |
| June 13, 2025 | 13.32 | 13.08 | 13.08 | 13.59 | 12.92 | 54.96M |
| June 12, 2025 | 12.12 | 13.32 | 13.32 | 13.32 | 12.06 | 45.57M |
| June 11, 2025 | 12.15 | 12.11 | 12.11 | 12.28 | 12.08 | 11.32M |
| June 10, 2025 | 12.37 | 12.23 | 12.23 | 12.65 | 12.1 | 15.17M |
| June 09, 2025 | 12.13 | 12.3 | 12.3 | 12.4 | 12.13 | 13.76M |
| June 06, 2025 | 12.25 | 12.06 | 12.06 | 12.25 | 12.03 | 10.3M |
| June 05, 2025 | 12.1 | 12.2 | 12.2 | 12.24 | 11.94 | 14.25M |
| June 04, 2025 | 12.6 | 12.16 | 12.16 | 12.65 | 12.01 | 27.22M |
| June 03, 2025 | 12.7 | 12.9 | 12.85 | 13.06 | 12.65 | 13.62M |
| May 30, 2025 | 13.52 | 12.95 | 12.9 | 13.52 | 12.69 | 30.15M |
| May 29, 2025 | 13.42 | 13.7 | 13.65 | 13.93 | 13.41 | 41.3M |
| May 28, 2025 | 13.28 | 13.63 | 13.58 | 13.96 | 13.13 | 44.93M |
| May 27, 2025 | 13.31 | 13.28 | 13.23 | 13.39 | 13.02 | 29.09M |
| May 26, 2025 | 12.63 | 13.35 | 13.3 | 13.49 | 12.55 | 40.1M |
