12.88
+0.05(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.85 | 12.83 | 12.83 | 13.16 | 12.75 | 3.72M |
| August 15, 2025 | 12.68 | 12.74 | 12.74 | 12.89 | 12.57 | 3.39M |
| August 14, 2025 | 12.98 | 12.65 | 12.65 | 12.99 | 12.61 | 2.9M |
| August 13, 2025 | 13.06 | 12.9 | 12.9 | 13.17 | 12.86 | 2.45M |
| August 12, 2025 | 13.06 | 13 | 13 | 13.07 | 12.93 | 2.09M |
| August 11, 2025 | 12.88 | 13.06 | 13.06 | 13.12 | 12.79 | 2.79M |
| August 08, 2025 | 12.78 | 12.82 | 12.82 | 12.85 | 12.6 | 1.94M |
| August 07, 2025 | 12.98 | 12.72 | 12.72 | 12.98 | 12.65 | 2.42M |
| August 06, 2025 | 12.78 | 12.79 | 12.79 | 12.81 | 12.6 | 2.49M |
| August 05, 2025 | 12.6 | 12.66 | 12.66 | 12.7 | 12.56 | 2.5M |
| August 04, 2025 | 12.46 | 12.54 | 12.54 | 12.57 | 12.3 | 2.2M |
| August 01, 2025 | 12.39 | 12.4 | 12.4 | 12.6 | 12.24 | 3.12M |
| July 31, 2025 | 12.5 | 12.29 | 12.29 | 12.61 | 12.21 | 2.82M |
| July 30, 2025 | 12.54 | 12.56 | 12.56 | 12.62 | 12.41 | 2.07M |
| July 29, 2025 | 12.65 | 12.54 | 12.54 | 13.05 | 12.4 | 3.78M |
| July 28, 2025 | 12.44 | 12.67 | 12.67 | 12.74 | 12.32 | 4.25M |
| July 25, 2025 | 12.17 | 12.38 | 12.38 | 12.49 | 12.07 | 3.59M |
| July 24, 2025 | 12.17 | 12.1 | 12.1 | 12.26 | 12 | 3.18M |
| July 23, 2025 | 12.22 | 12.08 | 12.08 | 12.25 | 12.01 | 2.29M |
| July 22, 2025 | 12.34 | 12.22 | 12.22 | 12.35 | 12.12 | 2.97M |
| July 21, 2025 | 11.96 | 12.29 | 12.29 | 12.3 | 11.96 | 4.22M |
| July 18, 2025 | 11.95 | 11.95 | 11.95 | 11.96 | 11.8 | 2.27M |
| July 17, 2025 | 11.87 | 11.84 | 11.84 | 11.97 | 11.78 | 2.08M |
| July 16, 2025 | 11.76 | 11.77 | 11.77 | 11.82 | 11.71 | 1.98M |
| July 15, 2025 | 11.89 | 11.76 | 11.76 | 11.98 | 11.6 | 3.21M |
| July 14, 2025 | 11.72 | 11.88 | 11.88 | 11.9 | 11.72 | 2.33M |
| July 11, 2025 | 11.81 | 11.74 | 11.74 | 11.87 | 11.62 | 2.86M |
| July 10, 2025 | 11.75 | 11.8 | 11.8 | 11.82 | 11.67 | 2.32M |
| July 09, 2025 | 11.77 | 11.78 | 11.78 | 11.86 | 11.66 | 2.69M |
| July 08, 2025 | 11.8 | 11.79 | 11.79 | 11.83 | 11.67 | 3.01M |
| July 07, 2025 | 11.76 | 11.78 | 11.78 | 11.86 | 11.57 | 4.27M |
| July 04, 2025 | 11.72 | 11.69 | 11.69 | 11.99 | 11.61 | 8.47M |
| July 03, 2025 | 11.66 | 11.81 | 11.81 | 12.53 | 11.45 | 10.6M |
| July 02, 2025 | 11.46 | 11.57 | 11.57 | 11.59 | 11.4 | 2.87M |
| July 01, 2025 | 11.4 | 11.46 | 11.46 | 11.5 | 11.35 | 2.02M |
| June 30, 2025 | 11.28 | 11.37 | 11.37 | 11.43 | 11.23 | 2.16M |
| June 27, 2025 | 11.16 | 11.25 | 11.25 | 11.3 | 11.13 | 1.9M |
| June 26, 2025 | 11.22 | 11.16 | 11.16 | 11.28 | 11.07 | 1.94M |
| June 25, 2025 | 11.4 | 11.18 | 11.18 | 11.4 | 11.08 | 2.62M |
| June 24, 2025 | 11.04 | 11.22 | 11.22 | 11.24 | 10.96 | 3.07M |
| June 23, 2025 | 10.44 | 10.94 | 10.94 | 10.97 | 10.44 | 3.96M |
| June 20, 2025 | 10.55 | 10.58 | 10.58 | 11.07 | 10.55 | 4.67M |
| June 19, 2025 | 10.9 | 10.59 | 10.59 | 10.9 | 10.55 | 2.36M |
| June 18, 2025 | 11 | 10.85 | 10.85 | 11.05 | 10.8 | 1.86M |
| June 17, 2025 | 11.13 | 11.06 | 11.06 | 11.23 | 10.97 | 2.3M |
| June 16, 2025 | 11.05 | 11.1 | 11.1 | 11.22 | 11.05 | 2.49M |
| June 13, 2025 | 11.32 | 11.11 | 11.11 | 11.52 | 11.06 | 2.9M |
| June 12, 2025 | 11.25 | 11.32 | 11.32 | 11.4 | 11.13 | 2.97M |
| June 11, 2025 | 11.32 | 11.26 | 11.26 | 11.35 | 11.23 | 1.92M |
| June 10, 2025 | 11.43 | 11.26 | 11.26 | 11.49 | 11.11 | 3.15M |
| June 09, 2025 | 11.22 | 11.38 | 11.38 | 11.39 | 11.2 | 2.98M |
| June 06, 2025 | 11.08 | 11.23 | 11.23 | 11.28 | 10.99 | 2.73M |
| June 05, 2025 | 11.13 | 11.05 | 11.05 | 11.17 | 11 | 2.04M |
| June 04, 2025 | 11.02 | 11.11 | 11.11 | 11.22 | 11 | 2.3M |
| June 03, 2025 | 10.78 | 11.02 | 11.02 | 11.08 | 10.78 | 2.69M |
| May 30, 2025 | 11.05 | 10.91 | 10.91 | 11.07 | 10.82 | 2.73M |
| May 29, 2025 | 11.08 | 11.02 | 11.02 | 11.11 | 10.89 | 3.19M |
| May 28, 2025 | 11.17 | 11.03 | 11.03 | 11.29 | 10.93 | 2.71M |
| May 27, 2025 | 10.91 | 11.14 | 11.14 | 11.16 | 10.81 | 3.75M |
| May 26, 2025 | 10.82 | 11.03 | 11.03 | 11.13 | 10.76 | 5.33M |
