12.27
-0.15(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.67 | 12.42 | 12.42 | 12.69 | 12.3 | 10.67M |
| August 15, 2025 | 12.58 | 12.61 | 12.61 | 12.76 | 12.41 | 9.86M |
| August 14, 2025 | 12.59 | 12.57 | 12.57 | 12.95 | 12.5 | 10.1M |
| August 13, 2025 | 12.5 | 12.62 | 12.62 | 12.9 | 12.48 | 12.41M |
| August 12, 2025 | 12.04 | 12.8 | 12.8 | 12.92 | 11.75 | 29.04M |
| August 11, 2025 | 11.65 | 12.05 | 12.05 | 12.76 | 11.55 | 33.36M |
| August 08, 2025 | 11.6 | 11.6 | 11.6 | 11.9 | 11.36 | 10.04M |
| August 07, 2025 | 11.19 | 11.48 | 11.48 | 11.68 | 11.1 | 11.99M |
| August 06, 2025 | 11.25 | 11.2 | 11.2 | 11.43 | 11.1 | 6.69M |
| August 05, 2025 | 10.72 | 11.15 | 11.15 | 11.22 | 10.72 | 10.18M |
| August 04, 2025 | 10.64 | 10.71 | 10.71 | 10.74 | 10.57 | 2.84M |
| August 01, 2025 | 10.61 | 10.68 | 10.68 | 10.74 | 10.6 | 2.6M |
| July 31, 2025 | 10.78 | 10.61 | 10.61 | 10.89 | 10.56 | 5.12M |
| July 30, 2025 | 11.11 | 10.89 | 10.89 | 11.11 | 10.77 | 4.95M |
| July 29, 2025 | 11.12 | 11.09 | 11.09 | 11.5 | 11.05 | 7.38M |
| July 28, 2025 | 10.88 | 11.22 | 11.22 | 11.3 | 10.73 | 7.72M |
| July 25, 2025 | 10.96 | 10.83 | 10.83 | 10.97 | 10.82 | 3.47M |
| July 24, 2025 | 10.91 | 10.95 | 10.95 | 10.97 | 10.84 | 3.54M |
| July 23, 2025 | 11.16 | 10.91 | 10.91 | 11.2 | 10.86 | 6.43M |
| July 22, 2025 | 11.05 | 11.15 | 11.15 | 11.16 | 10.9 | 6M |
| July 21, 2025 | 10.67 | 11 | 11 | 11.09 | 10.55 | 6.73M |
| July 18, 2025 | 10.73 | 10.67 | 10.67 | 10.83 | 10.52 | 4.13M |
| July 17, 2025 | 10.5 | 10.68 | 10.68 | 10.71 | 10.47 | 3.81M |
| July 16, 2025 | 10.6 | 10.53 | 10.53 | 10.65 | 10.51 | 2.56M |
| July 15, 2025 | 10.78 | 10.56 | 10.56 | 10.81 | 10.32 | 7.5M |
| July 14, 2025 | 10.97 | 10.81 | 10.81 | 11.04 | 10.8 | 3.44M |
| July 11, 2025 | 10.92 | 10.97 | 10.97 | 11.09 | 10.84 | 4.02M |
| July 10, 2025 | 10.86 | 10.9 | 10.9 | 10.94 | 10.75 | 3M |
| July 09, 2025 | 11.14 | 10.86 | 10.86 | 11.18 | 10.8 | 6.87M |
| July 08, 2025 | 11.08 | 11.13 | 11.13 | 11.24 | 11.06 | 2.98M |
| July 07, 2025 | 11.2 | 11.08 | 11.08 | 11.25 | 11.04 | 2.99M |
| July 04, 2025 | 12 | 11.23 | 11.23 | 12 | 11.21 | 9.46M |
| July 03, 2025 | 11.35 | 11.65 | 11.65 | 11.65 | 11.35 | 6.64M |
| July 02, 2025 | 11.5 | 11.48 | 11.48 | 11.67 | 11.28 | 7.87M |
| July 01, 2025 | 11.21 | 11.6 | 11.6 | 11.69 | 11.14 | 9.7M |
| June 30, 2025 | 11.09 | 11.21 | 11.21 | 11.45 | 11.08 | 7.28M |
| June 27, 2025 | 11.01 | 11.09 | 11.09 | 11.13 | 10.96 | 4.48M |
| June 26, 2025 | 11.05 | 11.01 | 11.01 | 11.19 | 10.98 | 6.64M |
| June 25, 2025 | 11.3 | 11.15 | 11.15 | 11.37 | 11.05 | 9.87M |
| June 24, 2025 | 11.04 | 11.3 | 11.3 | 11.81 | 11.01 | 16.47M |
| June 23, 2025 | 10 | 10.98 | 10.98 | 10.98 | 9.91 | 9.35M |
| June 20, 2025 | 10.06 | 9.98 | 9.98 | 10.16 | 9.96 | 3.28M |
| June 19, 2025 | 10.18 | 10.08 | 10.08 | 10.27 | 10.05 | 2.55M |
| June 18, 2025 | 10.35 | 10.22 | 10.22 | 10.39 | 10.18 | 2.24M |
| June 17, 2025 | 10.26 | 10.22 | 10.22 | 10.33 | 10.18 | 2.23M |
| June 16, 2025 | 10.16 | 10.3 | 10.3 | 10.35 | 10.13 | 2.24M |
| June 13, 2025 | 10.5 | 10.26 | 10.26 | 10.71 | 10.18 | 7.4M |
| June 12, 2025 | 10.86 | 10.71 | 10.71 | 10.87 | 10.66 | 3.26M |
| June 11, 2025 | 10.9 | 10.85 | 10.85 | 11.02 | 10.85 | 2.09M |
| June 10, 2025 | 11.13 | 10.89 | 10.89 | 11.14 | 10.8 | 3.09M |
| June 09, 2025 | 10.85 | 11.12 | 11.12 | 11.18 | 10.82 | 3.6M |
| June 06, 2025 | 10.7 | 10.85 | 10.85 | 11.02 | 10.62 | 2.36M |
| June 05, 2025 | 10.7 | 10.69 | 10.69 | 10.79 | 10.58 | 2.08M |
| June 04, 2025 | 10.52 | 10.71 | 10.71 | 10.74 | 10.52 | 1.81M |
| June 03, 2025 | 10.51 | 10.51 | 10.51 | 10.61 | 10.49 | 2.27M |
| May 30, 2025 | 10.9 | 10.62 | 10.62 | 11 | 10.59 | 3.3M |
| May 29, 2025 | 10.85 | 11 | 11 | 11.08 | 10.83 | 2.66M |
| May 28, 2025 | 11.1 | 10.88 | 10.88 | 11.16 | 10.86 | 1.95M |
| May 27, 2025 | 11 | 11.06 | 11.06 | 11.1 | 10.93 | 1.82M |
| May 26, 2025 | 11.03 | 10.99 | 10.99 | 11.04 | 10.89 | 1.6M |