12.57
+0.34(+2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.13 | 12.23 | 12.23 | 12.26 | 12.11 | 2.44M |
| August 15, 2025 | 11.88 | 12.09 | 12.09 | 12.17 | 11.84 | 2.7M |
| August 14, 2025 | 12.03 | 11.88 | 11.88 | 12.03 | 11.88 | 2.05M |
| August 13, 2025 | 12.02 | 12.02 | 12.02 | 12.06 | 11.9 | 1.88M |
| August 12, 2025 | 11.93 | 12.02 | 12.02 | 12.04 | 11.92 | 2.24M |
| August 11, 2025 | 11.92 | 11.91 | 11.91 | 11.95 | 11.85 | 1.72M |
| August 08, 2025 | 11.7 | 11.91 | 11.91 | 11.95 | 11.65 | 2.88M |
| August 07, 2025 | 11.83 | 11.76 | 11.76 | 11.83 | 11.74 | 1.27M |
| August 06, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.71 | 1.93M |
| August 05, 2025 | 11.71 | 11.81 | 11.81 | 11.83 | 11.68 | 1.36M |
| August 04, 2025 | 11.62 | 11.71 | 11.71 | 11.72 | 11.59 | 1.56M |
| August 01, 2025 | 11.47 | 11.67 | 11.67 | 11.68 | 11.42 | 2.54M |
| July 31, 2025 | 11.66 | 11.4 | 11.4 | 11.72 | 11.4 | 2.35M |
| July 30, 2025 | 11.67 | 11.7 | 11.7 | 11.78 | 11.61 | 2.38M |
| July 29, 2025 | 11.74 | 11.68 | 11.68 | 11.75 | 11.59 | 1.59M |
| July 28, 2025 | 11.82 | 11.71 | 11.71 | 11.86 | 11.67 | 2.34M |
| July 25, 2025 | 11.68 | 11.8 | 11.8 | 11.85 | 11.68 | 2.07M |
| July 24, 2025 | 11.66 | 11.68 | 11.68 | 11.75 | 11.63 | 1.83M |
| July 23, 2025 | 11.69 | 11.62 | 11.62 | 11.78 | 11.6 | 2.82M |
| July 22, 2025 | 11.45 | 11.68 | 11.68 | 11.7 | 11.41 | 3.24M |
| July 21, 2025 | 11.33 | 11.45 | 11.45 | 11.47 | 11.31 | 2.58M |
| July 18, 2025 | 11.28 | 11.3 | 11.3 | 11.33 | 11.22 | 1.93M |
| July 17, 2025 | 11.37 | 11.27 | 11.27 | 11.37 | 11.24 | 1.98M |
| July 16, 2025 | 11.31 | 11.37 | 11.37 | 11.37 | 11.29 | 1.45M |
| July 15, 2025 | 11.33 | 11.27 | 11.27 | 11.38 | 11.2 | 2.42M |
| July 14, 2025 | 11.26 | 11.33 | 11.33 | 11.36 | 11.21 | 1.93M |
| July 11, 2025 | 11.26 | 11.22 | 11.22 | 11.28 | 11.17 | 2.02M |
| July 10, 2025 | 11.19 | 11.22 | 11.22 | 11.23 | 11.14 | 1.6M |
| July 09, 2025 | 11.26 | 11.18 | 11.18 | 11.27 | 11.15 | 1.89M |
| July 08, 2025 | 11.24 | 11.22 | 11.22 | 11.27 | 11.13 | 1.78M |
| July 07, 2025 | 11.14 | 11.18 | 11.18 | 11.21 | 11.08 | 1.85M |
| July 04, 2025 | 11.2 | 11.12 | 11.12 | 11.24 | 11.07 | 2.44M |
| July 03, 2025 | 11.18 | 11.22 | 11.22 | 11.27 | 11.11 | 2.39M |
| July 02, 2025 | 11.16 | 11.16 | 11.16 | 11.18 | 11.06 | 2.3M |
| July 01, 2025 | 11 | 11.12 | 11.12 | 11.13 | 10.93 | 2.7M |
| June 30, 2025 | 11.02 | 10.97 | 10.97 | 11.05 | 10.92 | 1.67M |
| June 27, 2025 | 10.85 | 10.96 | 10.96 | 10.97 | 10.83 | 2.46M |
| June 26, 2025 | 10.93 | 10.83 | 10.83 | 10.95 | 10.79 | 2.08M |
| June 25, 2025 | 10.88 | 10.94 | 10.94 | 10.95 | 10.8 | 2.3M |
| June 24, 2025 | 10.71 | 10.89 | 10.89 | 10.9 | 10.71 | 1.94M |
| June 23, 2025 | 10.61 | 10.7 | 10.7 | 10.72 | 10.58 | 1.64M |
| June 20, 2025 | 10.69 | 10.68 | 10.68 | 10.77 | 10.65 | 1.53M |
| June 19, 2025 | 10.8 | 10.71 | 10.71 | 10.84 | 10.64 | 2.01M |
| June 18, 2025 | 10.9 | 10.81 | 10.81 | 10.95 | 10.79 | 2.47M |
| June 17, 2025 | 10.85 | 10.9 | 10.9 | 11.01 | 10.85 | 3.48M |
| June 16, 2025 | 11.6 | 11.45 | 10.95 | 11.7 | 11.42 | 5.72M |
| June 13, 2025 | 11.82 | 11.69 | 11.18 | 11.85 | 11.65 | 2.75M |
| June 12, 2025 | 11.83 | 11.81 | 11.29 | 11.89 | 11.71 | 2.88M |
| June 11, 2025 | 11.67 | 11.85 | 11.33 | 11.9 | 11.67 | 3.35M |
| June 10, 2025 | 11.6 | 11.61 | 11.1 | 11.7 | 11.45 | 2.43M |
| June 09, 2025 | 11.58 | 11.65 | 11.14 | 11.66 | 11.54 | 2.27M |
| June 06, 2025 | 11.52 | 11.55 | 11.05 | 11.56 | 11.47 | 1.93M |
| June 05, 2025 | 11.58 | 11.5 | 11 | 11.59 | 11.46 | 1.54M |
| June 04, 2025 | 11.37 | 11.56 | 11.06 | 11.56 | 11.37 | 2.57M |
| June 03, 2025 | 11.38 | 11.37 | 10.87 | 11.43 | 11.28 | 1.87M |
| May 30, 2025 | 11.45 | 11.38 | 10.88 | 11.47 | 11.35 | 1.93M |
| May 29, 2025 | 11.4 | 11.5 | 11 | 11.5 | 11.32 | 2.78M |
| May 28, 2025 | 11.32 | 11.38 | 11.38 | 11.4 | 11.27 | 2.1M |
| May 27, 2025 | 11.37 | 11.28 | 11.28 | 11.37 | 11.23 | 2.4M |
| May 26, 2025 | 11.39 | 11.35 | 11.35 | 11.42 | 11.22 | 2.25M |
