12.79
-0.08(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.95 | 12.87 | 12.87 | 12.95 | 12.77 | 12.42M |
| August 15, 2025 | 12.66 | 13 | 13 | 13.01 | 12.66 | 23.09M |
| August 14, 2025 | 13.44 | 13.48 | 13.48 | 13.73 | 13.23 | 26.45M |
| August 13, 2025 | 13.01 | 13.45 | 13.45 | 13.45 | 12.86 | 27.91M |
| August 12, 2025 | 12.76 | 12.72 | 12.72 | 12.77 | 12.63 | 4.84M |
| August 11, 2025 | 12.8 | 12.73 | 12.73 | 12.86 | 12.71 | 7.97M |
| August 08, 2025 | 12.61 | 12.8 | 12.8 | 12.84 | 12.6 | 7.79M |
| August 07, 2025 | 12.71 | 12.64 | 12.64 | 12.74 | 12.59 | 7.72M |
| August 06, 2025 | 12.51 | 12.7 | 12.7 | 12.7 | 12.43 | 8.89M |
| August 05, 2025 | 12.4 | 12.51 | 12.51 | 12.54 | 12.37 | 7.95M |
| August 04, 2025 | 12.36 | 12.39 | 12.39 | 12.42 | 12.24 | 5.57M |
| August 01, 2025 | 12.27 | 12.38 | 12.38 | 12.39 | 12.25 | 4.31M |
| July 31, 2025 | 12.41 | 12.23 | 12.23 | 12.46 | 12.22 | 6.1M |
| July 30, 2025 | 12.43 | 12.42 | 12.42 | 12.46 | 12.33 | 5.33M |
| July 29, 2025 | 12.48 | 12.44 | 12.44 | 12.48 | 12.31 | 5.64M |
| July 28, 2025 | 12.58 | 12.45 | 12.45 | 12.63 | 12.45 | 7.13M |
| July 25, 2025 | 12.38 | 12.54 | 12.54 | 12.54 | 12.37 | 9.46M |
| July 24, 2025 | 12.23 | 12.36 | 12.36 | 12.38 | 12.21 | 6.05M |
| July 23, 2025 | 12.28 | 12.25 | 12.25 | 12.33 | 12.21 | 5.48M |
| July 22, 2025 | 12.31 | 12.3 | 12.3 | 12.37 | 12.26 | 6.55M |
| July 21, 2025 | 12.28 | 12.37 | 12.37 | 12.44 | 12.26 | 8.57M |
| July 18, 2025 | 12.34 | 12.28 | 12.28 | 12.36 | 12.25 | 6.07M |
| July 17, 2025 | 12.39 | 12.34 | 12.34 | 12.43 | 12.31 | 6.23M |
| July 16, 2025 | 12.33 | 12.39 | 12.39 | 12.45 | 12.31 | 7.8M |
| July 15, 2025 | 12.3 | 12.32 | 12.32 | 12.43 | 12.18 | 6.48M |
| July 14, 2025 | 12.3 | 12.36 | 12.36 | 12.39 | 12.25 | 6.38M |
| July 11, 2025 | 12.12 | 12.36 | 12.36 | 12.36 | 12.08 | 12.09M |
| July 10, 2025 | 12.11 | 12.12 | 12.12 | 12.14 | 12.01 | 6.61M |
| July 09, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12.08 | 8.42M |
| July 08, 2025 | 12.02 | 12.09 | 12.09 | 12.12 | 12.01 | 7.12M |
| July 07, 2025 | 12.05 | 11.97 | 11.97 | 12.05 | 11.88 | 6.77M |
| July 04, 2025 | 12.16 | 12.05 | 12.05 | 12.16 | 12 | 9.33M |
| July 03, 2025 | 12.11 | 12.16 | 12.16 | 12.2 | 12.01 | 11.28M |
| July 02, 2025 | 12.23 | 12.25 | 12.25 | 12.34 | 11.96 | 17.95M |
| July 01, 2025 | 12.44 | 12.13 | 12.13 | 12.49 | 12.02 | 25.29M |
| June 30, 2025 | 12.23 | 12.44 | 12.44 | 12.62 | 12.16 | 44.64M |
| June 27, 2025 | 14.36 | 13.06 | 13.06 | 14.36 | 13.05 | 72.35M |
| June 26, 2025 | 12.83 | 13.05 | 13.05 | 13.1 | 12.7 | 20.53M |
| June 25, 2025 | 12.47 | 12.83 | 12.83 | 12.88 | 12.45 | 19.03M |
| June 24, 2025 | 12.16 | 12.6 | 12.6 | 12.84 | 12 | 27.66M |
| June 23, 2025 | 11.99 | 11.98 | 11.98 | 12.04 | 11.61 | 11.98M |
| June 20, 2025 | 12 | 11.92 | 11.67 | 12.09 | 11.81 | 5.74M |
| June 19, 2025 | 12.11 | 11.99 | 11.74 | 12.31 | 11.82 | 8.08M |
| June 18, 2025 | 12.14 | 12.11 | 11.86 | 12.19 | 12 | 6.6M |
| June 17, 2025 | 12.03 | 12.14 | 11.89 | 12.19 | 11.97 | 8.46M |
| June 16, 2025 | 12.02 | 12.04 | 11.79 | 12.11 | 11.74 | 10.11M |
| June 13, 2025 | 12 | 11.67 | 11.43 | 12.01 | 11.66 | 5.94M |
| June 12, 2025 | 11.75 | 12.09 | 11.83 | 12.2 | 11.72 | 8.48M |
| June 11, 2025 | 11.75 | 11.85 | 11.6 | 11.95 | 11.74 | 6.14M |
| June 10, 2025 | 11.83 | 11.69 | 11.45 | 11.89 | 11.54 | 5.55M |
| June 09, 2025 | 11.95 | 11.83 | 11.58 | 11.99 | 11.81 | 6M |
| June 06, 2025 | 11.91 | 11.93 | 11.68 | 11.99 | 11.85 | 3.84M |
| June 05, 2025 | 12.09 | 11.93 | 11.68 | 12.14 | 11.9 | 4.86M |
| June 04, 2025 | 12.19 | 12.06 | 11.8 | 12.21 | 12.03 | 4.75M |
| June 03, 2025 | 11.94 | 12.14 | 11.89 | 12.21 | 11.94 | 4.49M |
| May 30, 2025 | 12.2 | 12.07 | 11.82 | 12.24 | 11.96 | 6.75M |
| May 29, 2025 | 12 | 12.29 | 12.03 | 12.39 | 12 | 9.33M |
| May 28, 2025 | 11.8 | 12 | 11.75 | 12.12 | 11.69 | 9.95M |
| May 27, 2025 | 11.83 | 11.74 | 11.5 | 11.96 | 11.61 | 6.58M |
| May 26, 2025 | 11.9 | 11.89 | 11.64 | 12.02 | 11.84 | 6.28M |
