12.33
+0.45(+3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.83 | 11.88 | 11.88 | 12.04 | 11.54 | 53.32M |
| August 15, 2025 | 10.63 | 11.48 | 11.48 | 11.61 | 10.63 | 64.62M |
| August 14, 2025 | 11.22 | 10.71 | 10.71 | 11.32 | 10.58 | 49.31M |
| August 13, 2025 | 11.32 | 11.21 | 11.21 | 11.45 | 10.99 | 54.69M |
| August 12, 2025 | 12.12 | 11.53 | 11.53 | 12.19 | 11.08 | 74.58M |
| August 11, 2025 | 12.36 | 12.11 | 12.11 | 12.38 | 11.86 | 49.26M |
| August 08, 2025 | 12.18 | 12.48 | 12.48 | 12.87 | 11.82 | 72.61M |
| August 07, 2025 | 12.24 | 12 | 12 | 12.65 | 11.85 | 74.49M |
| August 06, 2025 | 11.95 | 12.24 | 12.24 | 12.8 | 11.66 | 99.25M |
| August 05, 2025 | 10.7 | 11.35 | 11.35 | 11.5 | 10.7 | 58.61M |
| August 04, 2025 | 10.66 | 10.7 | 10.7 | 10.77 | 10.39 | 31.1M |
| August 01, 2025 | 10.4 | 10.66 | 10.66 | 11.29 | 10.18 | 60.04M |
| July 31, 2025 | 10.63 | 10.46 | 10.46 | 11.34 | 10.28 | 48.84M |
| July 30, 2025 | 10.97 | 10.6 | 10.6 | 11.04 | 10.4 | 53.7M |
| July 29, 2025 | 10.28 | 11 | 11 | 11.69 | 10.25 | 82.24M |
| July 28, 2025 | 9.66 | 10.16 | 10.16 | 10.17 | 9.54 | 50.28M |
| July 25, 2025 | 9.05 | 9.54 | 9.54 | 9.6 | 8.97 | 38.72M |
| July 24, 2025 | 8.61 | 9.08 | 9.08 | 9.26 | 8.59 | 39.41M |
| July 23, 2025 | 8.7 | 8.64 | 8.64 | 8.87 | 8.53 | 28.21M |
| July 22, 2025 | 8.53 | 8.76 | 8.76 | 8.79 | 8.45 | 32M |
| July 21, 2025 | 8.3 | 8.53 | 8.53 | 8.68 | 8.15 | 34.07M |
| July 18, 2025 | 8.17 | 8.19 | 8.19 | 8.57 | 8.13 | 38.65M |
| July 17, 2025 | 7.86 | 8.08 | 8.08 | 8.12 | 7.72 | 33.48M |
| July 16, 2025 | 7.33 | 7.78 | 7.78 | 8.06 | 7.27 | 49.9M |
| July 15, 2025 | 7.41 | 7.32 | 7.32 | 7.45 | 7.18 | 15.95M |
| July 14, 2025 | 7.42 | 7.39 | 7.39 | 7.45 | 7.33 | 10.9M |
| July 11, 2025 | 7.43 | 7.38 | 7.38 | 7.46 | 7.33 | 13.02M |
| July 10, 2025 | 7.38 | 7.43 | 7.43 | 7.53 | 7.36 | 15.37M |
| July 09, 2025 | 7.45 | 7.38 | 7.38 | 7.57 | 7.35 | 12.64M |
| July 08, 2025 | 7.14 | 7.45 | 7.45 | 7.54 | 7.13 | 25.47M |
| July 07, 2025 | 7.09 | 7.15 | 7.15 | 7.18 | 7.07 | 8.54M |
| July 04, 2025 | 7.35 | 7.12 | 7.12 | 7.42 | 7.08 | 17.09M |
| July 03, 2025 | 7.28 | 7.25 | 7.25 | 7.31 | 7.15 | 13.93M |
| July 02, 2025 | 7.15 | 7.31 | 7.31 | 7.35 | 7.11 | 20.57M |
| July 01, 2025 | 7.12 | 7.15 | 7.15 | 7.23 | 7.1 | 10.8M |
| June 30, 2025 | 7.03 | 7.18 | 7.18 | 7.24 | 7.02 | 15.05M |
| June 27, 2025 | 7.09 | 7 | 7 | 7.29 | 7 | 16.99M |
| June 26, 2025 | 7.24 | 7.12 | 6.99 | 7.26 | 7.1 | 15.84M |
| June 25, 2025 | 7.14 | 7.19 | 7.06 | 7.22 | 7.06 | 19.52M |
| June 24, 2025 | 6.79 | 7.06 | 6.94 | 7.08 | 6.74 | 20.87M |
| June 23, 2025 | 6.68 | 6.74 | 6.62 | 6.76 | 6.58 | 10.41M |
| June 20, 2025 | 6.8 | 6.68 | 6.56 | 7.03 | 6.66 | 19.14M |
| June 19, 2025 | 6.82 | 6.7 | 6.58 | 7.19 | 6.69 | 28.41M |
| June 18, 2025 | 6.58 | 6.59 | 6.47 | 6.66 | 6.52 | 8.03M |
| June 17, 2025 | 6.63 | 6.61 | 6.49 | 6.63 | 6.54 | 6.43M |
| June 16, 2025 | 6.51 | 6.62 | 6.5 | 6.64 | 6.44 | 11.39M |
| June 13, 2025 | 6.72 | 6.53 | 6.41 | 6.75 | 6.44 | 20.96M |
| June 12, 2025 | 6.85 | 6.76 | 6.64 | 6.85 | 6.72 | 10.08M |
| June 11, 2025 | 6.8 | 6.85 | 6.73 | 6.99 | 6.78 | 11.21M |
| June 10, 2025 | 6.94 | 6.8 | 6.68 | 6.97 | 6.74 | 13.43M |
| June 09, 2025 | 6.8 | 6.94 | 6.82 | 6.95 | 6.79 | 9.43M |
| June 06, 2025 | 6.82 | 6.77 | 6.65 | 6.84 | 6.74 | 5.36M |
| June 05, 2025 | 6.79 | 6.8 | 6.68 | 6.84 | 6.73 | 8.05M |
| June 04, 2025 | 6.74 | 6.81 | 6.69 | 6.87 | 6.73 | 9.37M |
| June 03, 2025 | 6.61 | 6.7 | 6.58 | 6.71 | 6.61 | 5.48M |
| May 30, 2025 | 6.79 | 6.66 | 6.54 | 6.79 | 6.61 | 9.91M |
| May 29, 2025 | 6.75 | 6.84 | 6.71 | 6.88 | 6.74 | 12.03M |
| May 28, 2025 | 6.98 | 6.75 | 6.63 | 7.04 | 6.7 | 13.7M |
| May 27, 2025 | 7.08 | 6.98 | 6.85 | 7.09 | 6.94 | 10.28M |
| May 26, 2025 | 7.01 | 7.12 | 6.99 | 7.24 | 6.98 | 9.72M |