12.83
+0.05(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.61 | 12.78 | 12.78 | 12.93 | 12.57 | 7.87M |
| August 15, 2025 | 12.45 | 12.52 | 12.52 | 12.54 | 12.37 | 3.72M |
| August 14, 2025 | 12.6 | 12.51 | 12.51 | 12.65 | 12.47 | 5.03M |
| August 13, 2025 | 12.68 | 12.59 | 12.59 | 12.93 | 12.41 | 8.73M |
| August 12, 2025 | 12.66 | 12.57 | 12.57 | 12.77 | 12.53 | 3.72M |
| August 11, 2025 | 12.67 | 12.7 | 12.7 | 12.76 | 12.51 | 5.34M |
| August 08, 2025 | 12.82 | 12.67 | 12.67 | 12.9 | 12.66 | 6.23M |
| August 07, 2025 | 12.56 | 12.81 | 12.81 | 12.95 | 12.5 | 10.27M |
| August 06, 2025 | 12.69 | 12.56 | 12.56 | 12.69 | 12.26 | 6.43M |
| August 05, 2025 | 12.7 | 12.69 | 12.69 | 12.75 | 12.5 | 7.44M |
| August 04, 2025 | 12.14 | 12.68 | 12.68 | 12.9 | 12.11 | 16.37M |
| August 01, 2025 | 11.91 | 12.18 | 12.18 | 12.28 | 11.9 | 9.98M |
| July 31, 2025 | 12.14 | 11.91 | 11.91 | 12.16 | 11.88 | 6.96M |
| July 30, 2025 | 12 | 12.14 | 12.14 | 12.18 | 11.91 | 6.67M |
| July 29, 2025 | 12.2 | 11.96 | 11.96 | 12.3 | 11.85 | 9.13M |
| July 28, 2025 | 12.45 | 12.2 | 12.2 | 12.45 | 12.13 | 7.84M |
| July 25, 2025 | 12.29 | 12.47 | 12.47 | 12.64 | 12.2 | 7.86M |
| July 24, 2025 | 12.2 | 12.32 | 12.32 | 12.32 | 12.1 | 5.62M |
| July 23, 2025 | 12.5 | 12.22 | 12.22 | 12.72 | 12.16 | 9.27M |
| July 22, 2025 | 12.3 | 12.45 | 12.45 | 12.56 | 12.21 | 6.87M |
| July 21, 2025 | 12.3 | 12.3 | 12.3 | 12.33 | 12.14 | 5.38M |
| July 18, 2025 | 12.44 | 12.26 | 12.26 | 12.45 | 12.16 | 9.46M |
| July 17, 2025 | 12.74 | 12.44 | 12.44 | 12.84 | 12.44 | 8.23M |
| July 16, 2025 | 13.2 | 12.64 | 12.64 | 13.29 | 12.61 | 10.27M |
| July 15, 2025 | 13 | 13.2 | 13.2 | 13.25 | 12.83 | 12.84M |
| July 14, 2025 | 13.05 | 12.95 | 12.95 | 13.58 | 12.72 | 18.31M |
| July 11, 2025 | 12.4 | 12.43 | 12.43 | 12.6 | 12.22 | 6.19M |
| July 10, 2025 | 12.72 | 12.43 | 12.43 | 12.77 | 12.33 | 7.19M |
| July 09, 2025 | 12.79 | 12.75 | 12.75 | 12.95 | 12.71 | 6.04M |
| July 08, 2025 | 13.26 | 12.89 | 12.89 | 13.44 | 12.74 | 10.64M |
| July 07, 2025 | 12.91 | 13.35 | 13.35 | 13.56 | 12.91 | 8.34M |
| July 04, 2025 | 13.6 | 13.06 | 13.06 | 13.77 | 12.89 | 10.58M |
| July 03, 2025 | 13.61 | 13.83 | 13.83 | 13.83 | 13.3 | 8.72M |
| July 02, 2025 | 13.17 | 13.55 | 13.55 | 13.81 | 13.17 | 11.57M |
| July 01, 2025 | 13.06 | 13.23 | 13.23 | 13.49 | 13.06 | 6.42M |
| June 30, 2025 | 12.82 | 13.19 | 13.19 | 13.37 | 12.72 | 10.9M |
| June 27, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.8 | 5.55M |
| June 26, 2025 | 13.03 | 13 | 13 | 13.23 | 12.63 | 7.08M |
| June 25, 2025 | 13.28 | 13.03 | 13.03 | 13.49 | 12.9 | 11.36M |
| June 24, 2025 | 12.7 | 13.24 | 13.24 | 13.33 | 12.61 | 14.6M |
| June 23, 2025 | 13 | 12.68 | 12.68 | 13.1 | 12.36 | 22.65M |
| June 20, 2025 | 13.91 | 13.73 | 13.73 | 14.15 | 13.61 | 8.83M |
| June 19, 2025 | 13.68 | 13.91 | 13.91 | 14.02 | 13.5 | 9.43M |
| June 18, 2025 | 14.1 | 13.82 | 13.82 | 14.11 | 13.68 | 6.72M |
| June 17, 2025 | 14.61 | 14.06 | 14.06 | 14.69 | 13.94 | 11.85M |
| June 16, 2025 | 14.54 | 14.62 | 14.62 | 15 | 14.38 | 9.75M |
| June 13, 2025 | 15.26 | 14.79 | 14.79 | 15.47 | 14.73 | 11.44M |
| June 12, 2025 | 14.98 | 15.43 | 15.43 | 15.6 | 14.8 | 16.15M |
| June 11, 2025 | 14.88 | 15.14 | 15.14 | 15.6 | 14.7 | 19.24M |
| June 10, 2025 | 14.51 | 15.25 | 15.25 | 15.5 | 14.19 | 32.01M |
| June 09, 2025 | 14.47 | 14.49 | 14.49 | 14.63 | 14.25 | 16.92M |
| June 06, 2025 | 14.88 | 14.42 | 14.42 | 15.25 | 14.39 | 17.25M |
| June 05, 2025 | 15.7 | 14.9 | 14.9 | 16.07 | 14.8 | 29.91M |
| June 04, 2025 | 15.33 | 15.93 | 15.93 | 15.93 | 15.1 | 36.84M |
| June 03, 2025 | 13.24 | 14.48 | 14.48 | 14.48 | 13.22 | 16.04M |
| May 30, 2025 | 13.47 | 13.16 | 13.16 | 13.53 | 13.11 | 10.67M |
| May 29, 2025 | 14 | 13.47 | 13.47 | 14.04 | 13.37 | 17.7M |
| May 28, 2025 | 14.4 | 14.05 | 14.05 | 14.62 | 14.01 | 26.94M |
| May 27, 2025 | 12.85 | 14.05 | 14.05 | 14.05 | 12.85 | 16.05M |
| May 26, 2025 | 12.65 | 12.77 | 12.77 | 12.87 | 12.49 | 6.22M |