12.96
+0.72(+5.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.71 | 12.24 | 12.24 | 12.67 | 11.71 | 69.66M |
| August 15, 2025 | 11.42 | 11.65 | 11.65 | 11.76 | 11.42 | 30.75M |
| August 14, 2025 | 11.9 | 11.55 | 11.55 | 11.9 | 11.5 | 42.79M |
| August 13, 2025 | 11.67 | 11.9 | 11.9 | 11.99 | 11.51 | 49.71M |
| August 12, 2025 | 11.4 | 11.63 | 11.63 | 11.73 | 11.23 | 34.13M |
| August 11, 2025 | 11.18 | 11.4 | 11.4 | 11.5 | 11.09 | 29.48M |
| August 08, 2025 | 11.37 | 11.1 | 11.1 | 11.42 | 11.08 | 21.45M |
| August 07, 2025 | 11.48 | 11.28 | 11.28 | 11.87 | 11.16 | 34.59M |
| August 06, 2025 | 11.13 | 11.35 | 11.35 | 11.5 | 11.04 | 37.75M |
| August 05, 2025 | 11.07 | 11.1 | 11.1 | 11.16 | 10.96 | 20.89M |
| August 04, 2025 | 10.73 | 11.01 | 11.01 | 11.03 | 10.72 | 20.58M |
| August 01, 2025 | 10.96 | 10.87 | 10.87 | 11.14 | 10.76 | 32.66M |
| July 31, 2025 | 11 | 11.07 | 11.07 | 11.69 | 11 | 64.86M |
| July 30, 2025 | 11.27 | 11 | 11 | 11.27 | 10.86 | 31.97M |
| July 29, 2025 | 11.1 | 11.34 | 11.34 | 11.44 | 10.92 | 33.09M |
| July 28, 2025 | 10.92 | 11.15 | 11.15 | 11.3 | 10.9 | 30.59M |
| July 25, 2025 | 10.9 | 10.96 | 10.96 | 11.09 | 10.87 | 18.81M |
| July 24, 2025 | 10.86 | 10.96 | 10.96 | 11.02 | 10.83 | 23.8M |
| July 23, 2025 | 10.83 | 10.9 | 10.9 | 11.04 | 10.76 | 21.71M |
| July 22, 2025 | 11.03 | 10.93 | 10.93 | 11.19 | 10.85 | 29.39M |
| July 21, 2025 | 11.17 | 11.13 | 11.13 | 11.3 | 11.02 | 29.85M |
| July 18, 2025 | 11.59 | 11.2 | 11.2 | 11.62 | 11.18 | 34.02M |
| July 17, 2025 | 11.11 | 11.6 | 11.6 | 11.71 | 11.06 | 49.34M |
| July 16, 2025 | 11.17 | 11.16 | 11.16 | 11.49 | 11.14 | 37.76M |
| July 15, 2025 | 11.45 | 11.28 | 11.28 | 11.53 | 10.62 | 61.7M |
| July 14, 2025 | 11.77 | 11.67 | 11.67 | 12.14 | 11.4 | 47.32M |
| July 11, 2025 | 11.55 | 11.66 | 11.66 | 11.76 | 11.44 | 47M |
| July 10, 2025 | 11.53 | 11.45 | 11.45 | 11.94 | 11.27 | 53.14M |
| July 09, 2025 | 11.48 | 11.59 | 11.59 | 11.79 | 11.13 | 63.36M |
| July 08, 2025 | 11.05 | 11.65 | 11.65 | 11.74 | 11.04 | 51.68M |
| July 07, 2025 | 11.08 | 10.99 | 10.99 | 11.18 | 10.93 | 31.37M |
| July 04, 2025 | 11.28 | 11.14 | 11.14 | 11.62 | 11.1 | 32.68M |
| July 03, 2025 | 11.12 | 11.32 | 11.32 | 11.4 | 11 | 33.51M |
| July 02, 2025 | 11.2 | 11.2 | 11.2 | 11.35 | 11.01 | 28.51M |
| July 01, 2025 | 11.26 | 11.25 | 11.25 | 11.46 | 10.93 | 42.08M |
| June 30, 2025 | 11 | 11.27 | 11.27 | 11.71 | 11 | 76.49M |
| June 27, 2025 | 10.67 | 10.85 | 10.85 | 10.96 | 10.56 | 44.31M |
| June 26, 2025 | 10.66 | 10.67 | 10.67 | 10.88 | 10.51 | 47.94M |
| June 25, 2025 | 10.3 | 10.76 | 10.76 | 10.93 | 10.21 | 71.46M |
| June 24, 2025 | 9.93 | 10.28 | 10.28 | 10.3 | 9.91 | 44.14M |
| June 23, 2025 | 9.52 | 9.88 | 9.88 | 9.92 | 9.36 | 22.53M |
| June 20, 2025 | 9.79 | 9.63 | 9.63 | 9.99 | 9.58 | 22.22M |
| June 19, 2025 | 9.93 | 9.84 | 9.84 | 10.06 | 9.79 | 23.03M |
| June 18, 2025 | 9.72 | 10 | 10 | 10.02 | 9.67 | 34.84M |
| June 17, 2025 | 9.76 | 9.79 | 9.79 | 9.93 | 9.55 | 21.1M |
| June 16, 2025 | 9.3 | 9.64 | 9.64 | 9.75 | 9.24 | 28.41M |
| June 13, 2025 | 9.7 | 9.38 | 9.38 | 9.81 | 9.35 | 35.66M |
| June 12, 2025 | 9.74 | 9.84 | 9.84 | 10.01 | 9.7 | 29.21M |
| June 11, 2025 | 9.84 | 9.79 | 9.79 | 9.92 | 9.74 | 20.04M |
| June 10, 2025 | 9.9 | 9.77 | 9.77 | 9.98 | 9.63 | 24.98M |
| June 09, 2025 | 10.01 | 9.93 | 9.93 | 10.06 | 9.88 | 26.26M |
| June 06, 2025 | 10.03 | 10.01 | 10.01 | 10.12 | 9.88 | 33.43M |
| June 05, 2025 | 9.5 | 10.05 | 10.05 | 10.14 | 9.43 | 53.21M |
| June 04, 2025 | 9.47 | 9.56 | 9.56 | 9.65 | 9.47 | 18.17M |
| June 03, 2025 | 9.33 | 9.47 | 9.47 | 9.64 | 9.28 | 23.44M |
| May 30, 2025 | 9.95 | 9.52 | 9.52 | 10.05 | 9.5 | 46.04M |
| May 29, 2025 | 9.66 | 10.08 | 10.08 | 10.32 | 9.65 | 73.52M |
| May 28, 2025 | 9.38 | 9.7 | 9.7 | 9.83 | 9.38 | 34.54M |
| May 27, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.34 | 14.8M |
| May 26, 2025 | 9.35 | 9.58 | 9.58 | 9.58 | 9.35 | 16.5M |