12.68
+0.16(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.49 | 12.52 | 12.52 | 12.7 | 12.38 | 10.26M |
| August 15, 2025 | 12.3 | 12.5 | 12.5 | 12.61 | 12.25 | 9.52M |
| August 14, 2025 | 12.61 | 12.28 | 12.28 | 12.77 | 12.27 | 12.7M |
| August 13, 2025 | 12.79 | 12.65 | 12.65 | 12.79 | 12.55 | 11.54M |
| August 12, 2025 | 12.81 | 12.81 | 12.81 | 13.25 | 12.57 | 13.25M |
| August 11, 2025 | 12.39 | 12.97 | 12.97 | 13.03 | 12.36 | 19.64M |
| August 08, 2025 | 12.32 | 12.35 | 12.35 | 12.93 | 12.32 | 13.83M |
| August 07, 2025 | 12.88 | 12.41 | 12.41 | 12.88 | 12.38 | 18M |
| August 06, 2025 | 12.59 | 12.92 | 12.92 | 13.48 | 12.58 | 32.84M |
| August 05, 2025 | 12.75 | 12.6 | 12.6 | 12.85 | 12.54 | 11.82M |
| August 04, 2025 | 13.18 | 12.82 | 12.82 | 13.19 | 12.57 | 19.78M |
| August 01, 2025 | 13.4 | 13.15 | 13.15 | 13.46 | 12.98 | 38.75M |
| July 31, 2025 | 12.48 | 13.02 | 13.02 | 13.43 | 12.48 | 33.57M |
| July 30, 2025 | 12.35 | 12.51 | 12.51 | 13.11 | 12.23 | 26.79M |
| July 29, 2025 | 12.74 | 12.4 | 12.4 | 12.8 | 12.29 | 18.27M |
| July 28, 2025 | 12.46 | 12.68 | 12.68 | 12.84 | 12.22 | 28.71M |
| July 25, 2025 | 12.39 | 12.46 | 12.46 | 12.89 | 12.35 | 45.23M |
| July 24, 2025 | 11.33 | 11.99 | 11.99 | 12.4 | 11.33 | 40.33M |
| July 23, 2025 | 11.28 | 11.27 | 11.27 | 11.37 | 11.23 | 4.43M |
| July 22, 2025 | 11.3 | 11.28 | 11.28 | 11.34 | 11.19 | 4.68M |
| July 21, 2025 | 11.3 | 11.29 | 11.29 | 11.35 | 11.19 | 3.82M |
| July 18, 2025 | 11.29 | 11.28 | 11.28 | 11.34 | 11.15 | 4.92M |
| July 17, 2025 | 11.11 | 11.3 | 11.3 | 11.34 | 11.11 | 6.08M |
| July 16, 2025 | 11.16 | 11.13 | 11.13 | 11.2 | 11.04 | 4.7M |
| July 15, 2025 | 11.5 | 11.16 | 11.16 | 11.5 | 10.92 | 14.36M |
| July 14, 2025 | 11.67 | 11.73 | 11.73 | 11.82 | 11.66 | 5.02M |
| July 11, 2025 | 11.72 | 11.71 | 11.71 | 11.88 | 11.67 | 8.06M |
| July 10, 2025 | 11.84 | 11.72 | 11.72 | 11.85 | 11.67 | 5.67M |
| July 09, 2025 | 11.78 | 11.78 | 11.78 | 11.88 | 11.75 | 4.74M |
| July 08, 2025 | 11.69 | 11.81 | 11.81 | 11.87 | 11.68 | 7.02M |
| July 07, 2025 | 11.9 | 11.75 | 11.75 | 11.99 | 11.62 | 9.27M |
| July 04, 2025 | 12.4 | 11.93 | 11.93 | 12.42 | 11.81 | 14.19M |
| July 03, 2025 | 11.77 | 12.42 | 12.42 | 12.7 | 11.74 | 24.42M |
| July 02, 2025 | 11.71 | 11.78 | 11.78 | 11.84 | 11.66 | 4.97M |
| July 01, 2025 | 11.74 | 11.79 | 11.79 | 11.83 | 11.6 | 6.18M |
| June 30, 2025 | 11.99 | 11.75 | 11.75 | 12.03 | 11.59 | 8.89M |
| June 27, 2025 | 11.9 | 11.87 | 11.87 | 12.1 | 11.8 | 7.85M |
| June 26, 2025 | 11.93 | 11.93 | 11.93 | 12.07 | 11.83 | 5.8M |
| June 25, 2025 | 11.85 | 11.96 | 11.96 | 12.17 | 11.65 | 11.43M |
| June 24, 2025 | 11.62 | 11.76 | 11.76 | 12.2 | 11.6 | 13.42M |
| June 23, 2025 | 11.25 | 11.28 | 11.28 | 11.41 | 11.21 | 3.78M |
| June 20, 2025 | 11.08 | 11.24 | 11.24 | 11.34 | 11.07 | 4.42M |
| June 19, 2025 | 11.22 | 11.08 | 11.08 | 11.26 | 11.05 | 5.09M |
| June 18, 2025 | 11.42 | 11.22 | 11.22 | 11.43 | 11.14 | 5.92M |
| June 17, 2025 | 11.52 | 11.46 | 11.46 | 11.65 | 11.33 | 6.75M |
| June 16, 2025 | 11.78 | 11.46 | 11.46 | 11.83 | 11.44 | 8.86M |
| June 13, 2025 | 11.95 | 11.79 | 11.79 | 12.35 | 11.72 | 15.29M |
| June 12, 2025 | 11.38 | 11.9 | 11.9 | 12.2 | 11.38 | 19.23M |
| June 11, 2025 | 11.47 | 11.41 | 11.41 | 11.64 | 11.39 | 3.87M |
| June 10, 2025 | 11.56 | 11.47 | 11.47 | 11.62 | 11.4 | 4.38M |
| June 09, 2025 | 11.29 | 11.57 | 11.57 | 11.59 | 11.26 | 7.19M |
| June 06, 2025 | 11.45 | 11.25 | 11.25 | 11.5 | 11.2 | 4.91M |
| June 05, 2025 | 11.5 | 11.43 | 11.43 | 11.63 | 11.38 | 4.84M |
| June 04, 2025 | 11.53 | 11.5 | 11.5 | 11.57 | 11.39 | 5.08M |
| June 03, 2025 | 11.3 | 11.53 | 11.53 | 11.63 | 11.3 | 6.18M |
| May 30, 2025 | 11.36 | 11.49 | 11.49 | 11.51 | 11.3 | 4.87M |
| May 29, 2025 | 11.5 | 11.39 | 11.39 | 11.5 | 11.27 | 5.9M |
| May 28, 2025 | 11.2 | 11.31 | 11.31 | 11.35 | 11.17 | 3.36M |
| May 27, 2025 | 11.23 | 11.22 | 11.22 | 11.35 | 11.17 | 3.4M |
| May 26, 2025 | 11.25 | 11.19 | 11.19 | 11.33 | 11.16 | 2.75M |
