12.17
-0.03(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.1 | 12.2 | 12.2 | 12.25 | 12.09 | 15.02M |
| August 15, 2025 | 11.99 | 12.1 | 12.1 | 12.1 | 11.96 | 13.32M |
| August 14, 2025 | 11.95 | 12.02 | 12.02 | 12.25 | 11.89 | 21.16M |
| August 13, 2025 | 11.89 | 11.92 | 11.92 | 11.96 | 11.83 | 10.3M |
| August 12, 2025 | 11.8 | 11.89 | 11.89 | 11.96 | 11.79 | 11.18M |
| August 11, 2025 | 11.82 | 11.83 | 11.83 | 11.87 | 11.81 | 9.02M |
| August 08, 2025 | 11.75 | 11.8 | 11.8 | 11.84 | 11.71 | 7.86M |
| August 07, 2025 | 11.73 | 11.74 | 11.74 | 11.81 | 11.7 | 9.32M |
| August 06, 2025 | 11.82 | 11.74 | 11.74 | 11.82 | 11.64 | 11.19M |
| August 05, 2025 | 11.8 | 11.81 | 11.81 | 11.85 | 11.76 | 7.44M |
| August 04, 2025 | 11.83 | 11.8 | 11.8 | 11.88 | 11.76 | 7.9M |
| August 01, 2025 | 11.86 | 11.89 | 11.89 | 11.98 | 11.82 | 8.15M |
| July 31, 2025 | 12.02 | 11.87 | 11.87 | 12.07 | 11.79 | 13.75M |
| July 30, 2025 | 11.9 | 12.08 | 12.08 | 12.13 | 11.65 | 19.81M |
| July 29, 2025 | 12.44 | 12.49 | 11.99 | 12.5 | 12.26 | 15.04M |
| July 28, 2025 | 12.3 | 12.44 | 11.94 | 12.48 | 12.2 | 14.4M |
| July 25, 2025 | 12.46 | 12.3 | 11.81 | 12.52 | 12.29 | 16.36M |
| July 24, 2025 | 12.19 | 12.41 | 11.91 | 12.41 | 12.13 | 18.65M |
| July 23, 2025 | 12.06 | 12.1 | 11.62 | 12.25 | 12.03 | 18.96M |
| July 22, 2025 | 11.88 | 12.02 | 11.54 | 12.06 | 11.87 | 16.95M |
| July 21, 2025 | 11.8 | 11.88 | 11.4 | 11.93 | 11.8 | 11.92M |
| July 18, 2025 | 11.83 | 11.79 | 11.79 | 11.83 | 11.76 | 6.37M |
| July 17, 2025 | 11.74 | 11.77 | 11.77 | 11.84 | 11.74 | 8.08M |
| July 16, 2025 | 11.78 | 11.75 | 11.75 | 11.85 | 11.63 | 9.71M |
| July 15, 2025 | 11.74 | 11.78 | 11.78 | 11.98 | 11.72 | 16.12M |
| July 14, 2025 | 11.73 | 11.74 | 11.74 | 11.77 | 11.65 | 8.2M |
| July 11, 2025 | 11.7 | 11.72 | 11.72 | 11.82 | 11.68 | 10.07M |
| July 10, 2025 | 11.6 | 11.69 | 11.69 | 11.69 | 11.59 | 6.5M |
| July 09, 2025 | 11.56 | 11.64 | 11.64 | 11.69 | 11.54 | 9.57M |
| July 08, 2025 | 11.49 | 11.57 | 11.57 | 11.58 | 11.49 | 5.37M |
| July 07, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.49 | 4M |
| July 04, 2025 | 11.57 | 11.53 | 11.53 | 11.57 | 11.49 | 4.37M |
| July 03, 2025 | 11.5 | 11.57 | 11.57 | 11.59 | 11.48 | 6.01M |
| July 02, 2025 | 11.56 | 11.52 | 11.52 | 11.61 | 11.48 | 8.18M |
| July 01, 2025 | 11.62 | 11.59 | 11.59 | 11.65 | 11.54 | 7.06M |
| June 30, 2025 | 11.61 | 11.61 | 11.61 | 11.65 | 11.57 | 6.27M |
| June 27, 2025 | 11.61 | 11.61 | 11.61 | 11.7 | 11.59 | 5.31M |
| June 26, 2025 | 11.65 | 11.63 | 11.63 | 11.67 | 11.58 | 6.49M |
| June 25, 2025 | 11.62 | 11.64 | 11.64 | 11.66 | 11.55 | 6.95M |
| June 24, 2025 | 11.47 | 11.59 | 11.59 | 11.59 | 11.47 | 6.83M |
| June 23, 2025 | 11.35 | 11.46 | 11.46 | 11.49 | 11.3 | 5.41M |
| June 20, 2025 | 11.38 | 11.38 | 11.38 | 11.5 | 11.37 | 6.27M |
| June 19, 2025 | 11.47 | 11.39 | 11.39 | 11.52 | 11.35 | 7.62M |
| June 18, 2025 | 11.51 | 11.49 | 11.49 | 11.56 | 11.46 | 5.6M |
| June 17, 2025 | 11.48 | 11.51 | 11.51 | 11.57 | 11.46 | 5.75M |
| June 16, 2025 | 11.35 | 11.45 | 11.45 | 11.48 | 11.35 | 7.28M |
| June 13, 2025 | 11.67 | 11.5 | 11.5 | 11.7 | 11.47 | 11.78M |
| June 12, 2025 | 11.66 | 11.7 | 11.7 | 11.75 | 11.56 | 11.05M |
| June 11, 2025 | 11.61 | 11.64 | 11.64 | 11.69 | 11.56 | 9.85M |
| June 10, 2025 | 11.64 | 11.63 | 11.63 | 11.65 | 11.47 | 14.87M |
| June 09, 2025 | 11.72 | 11.64 | 11.64 | 11.77 | 11.61 | 15.55M |
| June 06, 2025 | 11.88 | 11.72 | 11.72 | 11.88 | 11.7 | 9.06M |
| June 05, 2025 | 11.95 | 11.85 | 11.85 | 11.99 | 11.81 | 9.04M |
| June 04, 2025 | 11.91 | 11.96 | 11.96 | 12 | 11.87 | 7.72M |
| June 03, 2025 | 11.78 | 11.95 | 11.95 | 11.97 | 11.77 | 9.14M |
| May 30, 2025 | 11.99 | 11.87 | 11.87 | 12.07 | 11.85 | 11.22M |
| May 29, 2025 | 12.06 | 11.94 | 11.94 | 12.15 | 11.91 | 16.69M |
| May 28, 2025 | 11.79 | 12.1 | 12.1 | 12.12 | 11.73 | 20.9M |
| May 27, 2025 | 11.7 | 11.79 | 11.79 | 11.95 | 11.66 | 10.56M |
| May 26, 2025 | 11.58 | 11.72 | 11.72 | 11.77 | 11.56 | 8.94M |
