12.47
+0.42(+3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.68 | 12.05 | 12.05 | 12.58 | 11.63 | 28.53M |
| August 15, 2025 | 11.55 | 11.75 | 11.75 | 11.85 | 11.46 | 23.53M |
| August 14, 2025 | 11.76 | 11.25 | 11.25 | 11.8 | 11.25 | 24.48M |
| August 13, 2025 | 11.8 | 11.54 | 11.54 | 11.89 | 11.27 | 36.08M |
| August 12, 2025 | 11.09 | 11.67 | 11.67 | 12.21 | 11.05 | 49.63M |
| August 11, 2025 | 11.64 | 11.11 | 11.11 | 11.64 | 10.8 | 59.97M |
| August 08, 2025 | 9.85 | 10.86 | 10.86 | 10.86 | 9.81 | 25.18M |
| August 07, 2025 | 9.91 | 9.87 | 9.87 | 10.14 | 9.86 | 5.93M |
| August 06, 2025 | 9.89 | 9.88 | 9.88 | 10.01 | 9.78 | 8.16M |
| August 05, 2025 | 9.64 | 9.82 | 9.82 | 9.84 | 9.64 | 6.3M |
| August 04, 2025 | 9.34 | 9.67 | 9.67 | 9.68 | 9.29 | 7.8M |
| August 01, 2025 | 9.22 | 9.35 | 9.35 | 9.46 | 9.2 | 6.51M |
| July 31, 2025 | 9.41 | 9.22 | 9.22 | 9.49 | 9.2 | 7.3M |
| July 30, 2025 | 9.59 | 9.36 | 9.36 | 9.6 | 9.27 | 6.72M |
| July 29, 2025 | 9.5 | 9.59 | 9.59 | 9.59 | 9.39 | 6.76M |
| July 28, 2025 | 9.49 | 9.46 | 9.46 | 9.53 | 9.38 | 5.95M |
| July 25, 2025 | 9.54 | 9.45 | 9.45 | 9.57 | 9.42 | 4.81M |
| July 24, 2025 | 9.53 | 9.53 | 9.53 | 9.63 | 9.51 | 5.68M |
| July 23, 2025 | 9.68 | 9.52 | 9.52 | 9.75 | 9.5 | 5.6M |
| July 22, 2025 | 9.72 | 9.73 | 9.73 | 9.91 | 9.67 | 9.23M |
| July 21, 2025 | 9.39 | 9.75 | 9.75 | 9.75 | 9.28 | 11.08M |
| July 18, 2025 | 9.37 | 9.31 | 9.31 | 9.38 | 9.15 | 5.23M |
| July 17, 2025 | 9.45 | 9.4 | 9.27 | 9.51 | 9.32 | 4.91M |
| July 16, 2025 | 9.27 | 9.41 | 9.28 | 9.5 | 9.27 | 8.08M |
| July 15, 2025 | 9.58 | 9.26 | 9.13 | 9.69 | 9.16 | 13.99M |
| July 14, 2025 | 9.26 | 9.58 | 9.45 | 9.75 | 9.24 | 14.31M |
| July 11, 2025 | 9.26 | 9.17 | 9.04 | 9.35 | 9.14 | 5.58M |
| July 10, 2025 | 9.26 | 9.24 | 9.11 | 9.32 | 9.12 | 5.75M |
| July 09, 2025 | 9.26 | 9.27 | 9.27 | 9.33 | 9.16 | 6.01M |
| July 08, 2025 | 9.13 | 9.25 | 9.25 | 9.26 | 9.08 | 6.46M |
| July 07, 2025 | 8.89 | 9.14 | 9.14 | 9.24 | 8.87 | 7.63M |
| July 04, 2025 | 9.13 | 8.9 | 8.9 | 9.16 | 8.87 | 7.37M |
| July 03, 2025 | 9.13 | 9.15 | 9.15 | 9.21 | 9.09 | 3.8M |
| July 02, 2025 | 9.17 | 9.13 | 9.13 | 9.28 | 9.07 | 4.84M |
| July 01, 2025 | 9.25 | 9.17 | 9.17 | 9.37 | 9.13 | 6.39M |
| June 30, 2025 | 9.1 | 9.16 | 9.16 | 9.19 | 9.07 | 4.71M |
| June 27, 2025 | 9.11 | 9.1 | 9.1 | 9.22 | 9.04 | 4.17M |
| June 26, 2025 | 9.19 | 9.04 | 9.04 | 9.22 | 9.03 | 5.62M |
| June 25, 2025 | 9.12 | 9.17 | 9.17 | 9.25 | 9.09 | 6.42M |
| June 24, 2025 | 8.85 | 9.11 | 9.11 | 9.11 | 8.71 | 6.53M |
| June 23, 2025 | 8.57 | 8.73 | 8.73 | 8.78 | 8.56 | 3.55M |
| June 20, 2025 | 8.71 | 8.64 | 8.64 | 8.79 | 8.6 | 5.04M |
| June 19, 2025 | 9.04 | 8.7 | 8.7 | 9.04 | 8.64 | 6.84M |
| June 18, 2025 | 9.03 | 9.01 | 9.01 | 9.05 | 8.91 | 3.78M |
| June 17, 2025 | 8.96 | 9.02 | 9.02 | 9.08 | 8.94 | 4.36M |
| June 16, 2025 | 8.97 | 9.01 | 9.01 | 9.11 | 8.9 | 5.42M |
| June 13, 2025 | 9.19 | 8.92 | 8.92 | 9.27 | 8.89 | 8.36M |
| June 12, 2025 | 9.18 | 9.22 | 9.22 | 9.28 | 9.14 | 5.05M |
| June 11, 2025 | 9.19 | 9.18 | 9.18 | 9.29 | 9.07 | 7.78M |
| June 10, 2025 | 9.31 | 9.23 | 9.23 | 9.73 | 9.13 | 10.4M |
| June 09, 2025 | 9.13 | 9.31 | 9.31 | 9.37 | 9.11 | 8.24M |
| June 06, 2025 | 9.01 | 9.14 | 9.14 | 9.22 | 8.96 | 6.91M |
| June 05, 2025 | 9.1 | 9.01 | 9.01 | 9.12 | 8.94 | 9.04M |
| June 04, 2025 | 8.96 | 9.05 | 9.05 | 9.23 | 8.96 | 7.09M |
| June 03, 2025 | 8.75 | 9 | 9 | 9.06 | 8.71 | 8.6M |
| May 30, 2025 | 8.88 | 8.77 | 8.77 | 8.92 | 8.67 | 7.15M |
| May 29, 2025 | 8.87 | 8.87 | 8.87 | 8.97 | 8.8 | 8.51M |
| May 28, 2025 | 8.93 | 8.87 | 8.87 | 9.06 | 8.81 | 7.57M |
| May 27, 2025 | 8.95 | 8.89 | 8.89 | 9.33 | 8.76 | 9.72M |
| May 26, 2025 | 8.79 | 8.85 | 8.85 | 8.95 | 8.71 | 6.41M |