12.06
+0.03(+0.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.98 | 12.03 | 12.03 | 12.03 | 10.95 | 51.64M |
September 04, 2025 | 11.04 | 10.94 | 10.94 | 11.35 | 10.73 | 22.4M |
September 03, 2025 | 11.3 | 10.99 | 10.99 | 11.4 | 10.94 | 19.24M |
September 02, 2025 | 11.62 | 11.33 | 11.33 | 11.67 | 11.18 | 27.11M |
September 01, 2025 | 11.46 | 11.68 | 11.68 | 11.71 | 11.34 | 26.12M |
August 29, 2025 | 11.67 | 11.51 | 11.51 | 11.68 | 11.44 | 24.84M |
August 28, 2025 | 11.4 | 11.65 | 11.65 | 11.78 | 11.27 | 45.85M |
August 27, 2025 | 11.46 | 11.18 | 11.18 | 11.65 | 11.17 | 30.45M |
August 26, 2025 | 11.45 | 11.53 | 11.53 | 11.65 | 11.31 | 26.99M |
August 25, 2025 | 11.66 | 11.49 | 11.49 | 11.76 | 11.38 | 32.79M |
August 22, 2025 | 11.57 | 11.6 | 11.6 | 11.67 | 11.4 | 37.71M |
August 21, 2025 | 11.52 | 11.67 | 11.67 | 12.09 | 11.3 | 54.57M |
August 20, 2025 | 11.13 | 11.48 | 11.48 | 11.49 | 11.05 | 31.05M |
August 19, 2025 | 11.19 | 11.2 | 11.2 | 11.28 | 11.08 | 22.35M |
August 18, 2025 | 11.29 | 11.17 | 11.17 | 11.37 | 11.1 | 35.53M |
August 15, 2025 | 10.66 | 11.07 | 11.07 | 11.18 | 10.66 | 32.8M |
August 14, 2025 | 10.89 | 10.66 | 10.66 | 10.89 | 10.61 | 17.36M |
August 13, 2025 | 10.83 | 10.85 | 10.85 | 10.87 | 10.79 | 14.01M |
August 12, 2025 | 10.84 | 10.83 | 10.83 | 10.88 | 10.76 | 11.06M |
August 11, 2025 | 10.58 | 10.84 | 10.84 | 10.85 | 10.58 | 18.37M |
August 08, 2025 | 10.66 | 10.58 | 10.58 | 10.66 | 10.55 | 9.9M |
August 07, 2025 | 10.7 | 10.68 | 10.68 | 10.78 | 10.64 | 10.24M |
August 06, 2025 | 10.68 | 10.71 | 10.71 | 10.72 | 10.64 | 10.12M |
August 05, 2025 | 10.58 | 10.69 | 10.69 | 10.7 | 10.57 | 9.99M |
August 04, 2025 | 10.38 | 10.57 | 10.57 | 10.57 | 10.33 | 8.09M |
August 01, 2025 | 10.37 | 10.45 | 10.45 | 10.55 | 10.37 | 8.87M |
July 31, 2025 | 10.59 | 10.4 | 10.4 | 10.7 | 10.37 | 12.92M |
July 30, 2025 | 10.69 | 10.59 | 10.59 | 10.69 | 10.52 | 11.78M |
July 29, 2025 | 10.73 | 10.72 | 10.72 | 10.76 | 10.58 | 11.52M |
July 28, 2025 | 10.73 | 10.77 | 10.77 | 10.78 | 10.66 | 11.19M |
July 25, 2025 | 10.67 | 10.74 | 10.74 | 10.75 | 10.59 | 15.3M |
July 24, 2025 | 10.53 | 10.66 | 10.66 | 10.66 | 10.53 | 10.66M |
July 23, 2025 | 10.69 | 10.54 | 10.54 | 10.77 | 10.51 | 13.12M |
July 22, 2025 | 10.75 | 10.69 | 10.69 | 10.76 | 10.59 | 16.06M |
July 21, 2025 | 10.53 | 10.75 | 10.75 | 10.76 | 10.52 | 15.81M |
July 18, 2025 | 10.6 | 10.54 | 10.54 | 10.64 | 10.46 | 11.74M |
July 17, 2025 | 10.35 | 10.59 | 10.59 | 10.61 | 10.35 | 17.81M |
July 16, 2025 | 10.39 | 10.4 | 10.4 | 10.45 | 10.33 | 8.54M |
July 15, 2025 | 10.39 | 10.4 | 10.4 | 10.45 | 10.24 | 12.76M |
July 14, 2025 | 10.42 | 10.39 | 10.39 | 10.51 | 10.36 | 10.04M |
July 11, 2025 | 10.4 | 10.42 | 10.42 | 10.48 | 10.32 | 12.82M |
July 10, 2025 | 10.43 | 10.42 | 10.42 | 10.46 | 10.34 | 9.78M |
July 09, 2025 | 10.4 | 10.44 | 10.44 | 10.58 | 10.38 | 14.98M |
July 08, 2025 | 10.23 | 10.41 | 10.41 | 10.42 | 10.2 | 14.35M |
July 07, 2025 | 10.23 | 10.23 | 10.23 | 10.28 | 10.16 | 6.54M |
July 04, 2025 | 10.36 | 10.26 | 10.26 | 10.39 | 10.24 | 10M |
July 03, 2025 | 10.22 | 10.39 | 10.39 | 10.44 | 10.21 | 15.19M |
July 02, 2025 | 10.31 | 10.21 | 10.21 | 10.31 | 10.17 | 9.66M |
July 01, 2025 | 10.35 | 10.32 | 10.32 | 10.36 | 10.21 | 10.7M |
June 30, 2025 | 10.35 | 10.35 | 10.35 | 10.39 | 10.29 | 11.38M |
June 27, 2025 | 10.36 | 10.29 | 10.29 | 10.4 | 10.23 | 14.44M |
June 26, 2025 | 10.2 | 10.32 | 10.32 | 10.48 | 10.16 | 24.98M |
June 25, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.1 | 11.69M |
June 24, 2025 | 9.96 | 10.15 | 10.15 | 10.16 | 9.95 | 12.25M |
June 23, 2025 | 9.7 | 9.96 | 9.96 | 9.97 | 9.65 | 7.66M |
June 20, 2025 | 9.87 | 9.8 | 9.8 | 9.99 | 9.76 | 8.16M |
June 19, 2025 | 9.98 | 9.85 | 9.85 | 10.07 | 9.82 | 9.46M |
June 18, 2025 | 10.04 | 10.09 | 9.99 | 10.1 | 9.94 | 8.94M |
June 17, 2025 | 10.02 | 10.04 | 9.94 | 10.09 | 9.99 | 6.73M |
June 16, 2025 | 9.88 | 10.03 | 9.93 | 10.05 | 9.85 | 7.43M |