12.47
+0.1(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12.18 | 12.29 | 12.29 | 12.3 | 12.17 | 2.38M |
| August 14, 2025 | 12.4 | 12.2 | 12.2 | 12.47 | 12.2 | 2.98M |
| August 13, 2025 | 12.33 | 12.35 | 12.35 | 12.44 | 12.26 | 3.9M |
| August 12, 2025 | 12.34 | 12.32 | 12.32 | 12.37 | 12.21 | 2.13M |
| August 11, 2025 | 12.31 | 12.34 | 12.34 | 12.49 | 12.31 | 3.33M |
| August 08, 2025 | 12.19 | 12.37 | 12.37 | 12.85 | 12.07 | 4.94M |
| August 07, 2025 | 12.26 | 12.2 | 12.2 | 12.33 | 12.05 | 3.92M |
| August 06, 2025 | 12.4 | 12.3 | 12.3 | 12.62 | 12.28 | 4.52M |
| August 05, 2025 | 12.08 | 12.45 | 12.45 | 12.49 | 12.04 | 3.97M |
| August 04, 2025 | 11.92 | 12.03 | 12.03 | 12.08 | 11.91 | 1.63M |
| August 01, 2025 | 11.88 | 12.05 | 12.05 | 12.15 | 11.88 | 2.13M |
| July 31, 2025 | 12.05 | 11.95 | 11.95 | 12.2 | 11.91 | 2.61M |
| July 30, 2025 | 12.11 | 12.16 | 12.16 | 12.24 | 12.03 | 2.08M |
| July 29, 2025 | 12.28 | 12.22 | 12.22 | 12.3 | 12.06 | 2.14M |
| July 28, 2025 | 12.31 | 12.19 | 12.19 | 12.33 | 12.14 | 2.7M |
| July 25, 2025 | 12.35 | 12.31 | 12.31 | 12.48 | 12.3 | 3.71M |
| July 24, 2025 | 12.35 | 12.35 | 12.35 | 12.49 | 12.27 | 4M |
| July 23, 2025 | 11.99 | 12.36 | 12.36 | 12.89 | 11.99 | 10.96M |
| July 22, 2025 | 11.86 | 11.92 | 11.92 | 11.94 | 11.77 | 2.65M |
| July 21, 2025 | 11.66 | 11.86 | 11.86 | 11.88 | 11.66 | 2.75M |
| July 18, 2025 | 11.7 | 11.69 | 11.69 | 11.79 | 11.63 | 1.83M |
| July 17, 2025 | 11.81 | 11.66 | 11.66 | 11.81 | 11.65 | 2.81M |
| July 16, 2025 | 11.9 | 11.81 | 11.81 | 11.94 | 11.72 | 3.13M |
| July 15, 2025 | 11.84 | 11.75 | 11.75 | 11.84 | 11.59 | 3.16M |
| July 14, 2025 | 11.83 | 11.84 | 11.84 | 11.94 | 11.75 | 3.36M |
| July 11, 2025 | 11.72 | 11.75 | 11.75 | 11.88 | 11.64 | 3.28M |
| July 10, 2025 | 11.56 | 11.73 | 11.73 | 11.73 | 11.56 | 1.95M |
| July 09, 2025 | 11.69 | 11.62 | 11.62 | 11.76 | 11.58 | 2.54M |
| July 08, 2025 | 11.82 | 11.69 | 11.69 | 11.89 | 11.62 | 3.1M |
| July 07, 2025 | 11.46 | 11.77 | 11.77 | 11.8 | 11.41 | 4.29M |
| July 04, 2025 | 11.54 | 11.47 | 11.47 | 11.55 | 11.43 | 2.32M |
| July 03, 2025 | 11.52 | 11.5 | 11.5 | 11.54 | 11.45 | 1.36M |
| July 02, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | 1.62M |
| July 01, 2025 | 11.48 | 11.5 | 11.5 | 11.62 | 11.41 | 2.26M |
| June 30, 2025 | 11.29 | 11.51 | 11.51 | 11.85 | 11.26 | 4.78M |
| June 27, 2025 | 11.22 | 11.3 | 11.3 | 11.32 | 11.19 | 1.82M |
| June 26, 2025 | 11.32 | 11.21 | 11.21 | 11.33 | 11.17 | 2.39M |
| June 25, 2025 | 11.23 | 11.3 | 11.3 | 11.31 | 11.18 | 3.16M |
| June 24, 2025 | 11.21 | 11.24 | 11.24 | 11.3 | 11.16 | 4.68M |
| June 23, 2025 | 11.15 | 11.21 | 11.21 | 11.23 | 11.03 | 1.57M |
| June 20, 2025 | 11.18 | 11.17 | 11.17 | 11.28 | 11.15 | 1.59M |
| June 19, 2025 | 11.34 | 11.17 | 11.17 | 11.34 | 11.15 | 2.23M |
| June 18, 2025 | 11.49 | 11.34 | 11.34 | 11.5 | 11.3 | 2.34M |
| June 17, 2025 | 11.74 | 11.52 | 11.52 | 11.78 | 11.5 | 3.52M |
| June 16, 2025 | 11.73 | 11.75 | 11.75 | 11.88 | 11.5 | 9.58M |
| June 13, 2025 | 11.54 | 11.83 | 11.83 | 11.91 | 11.49 | 8.05M |
| June 12, 2025 | 11.34 | 11.56 | 11.56 | 11.58 | 11.3 | 3.56M |
| June 11, 2025 | 11.21 | 11.34 | 11.34 | 11.42 | 11.19 | 3.12M |
| June 10, 2025 | 11.37 | 11.2 | 11.2 | 11.37 | 11.12 | 2.39M |
| June 09, 2025 | 11.33 | 11.33 | 11.33 | 11.36 | 11.27 | 2.06M |
| June 06, 2025 | 11.37 | 11.3 | 11.3 | 11.39 | 11.27 | 1.6M |
| June 05, 2025 | 11.33 | 11.31 | 11.31 | 11.36 | 11.25 | 1.26M |
| June 04, 2025 | 11.2 | 11.33 | 11.33 | 11.37 | 11.19 | 1.9M |
| June 03, 2025 | 11.13 | 11.19 | 11.19 | 11.23 | 11.03 | 1.46M |
| May 30, 2025 | 11.18 | 11.1 | 11.1 | 11.18 | 11.07 | 1.09M |
| May 29, 2025 | 11.15 | 11.18 | 11.18 | 11.18 | 11.04 | 1.49M |
| May 28, 2025 | 11.4 | 11.34 | 11.09 | 11.42 | 11.31 | 1.18M |
| May 27, 2025 | 11.35 | 11.38 | 11.13 | 11.41 | 11.29 | 1.34M |
| May 26, 2025 | 11.35 | 11.32 | 11.07 | 11.42 | 11.26 | 1.65M |
| May 23, 2025 | 11.49 | 11.33 | 11.08 | 11.56 | 11.31 | 1.95M |
