12.28
+0.06(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.1 | 12.22 | 12.22 | 12.22 | 11.07 | 169.24M |
| September 04, 2025 | 11.31 | 11.11 | 11.11 | 11.45 | 10.94 | 73.69M |
| September 03, 2025 | 11.06 | 11.36 | 11.36 | 11.42 | 11.02 | 97.63M |
| September 02, 2025 | 11.33 | 10.99 | 10.99 | 11.34 | 10.9 | 67.42M |
| September 01, 2025 | 11.41 | 11.26 | 11.26 | 11.47 | 11.14 | 72.37M |
| August 29, 2025 | 11.47 | 11.42 | 11.42 | 11.56 | 11.3 | 62.9M |
| August 28, 2025 | 11.52 | 11.46 | 11.46 | 11.68 | 11.19 | 85.3M |
| August 27, 2025 | 11.74 | 11.52 | 11.52 | 11.9 | 11.52 | 135.61M |
| August 26, 2025 | 11.73 | 11.95 | 11.95 | 12.15 | 11.6 | 272.45M |
| August 25, 2025 | 11.01 | 11.62 | 11.62 | 11.62 | 11.01 | 194.07M |
| August 22, 2025 | 10.47 | 10.56 | 10.56 | 10.59 | 10.43 | 42.79M |
| August 21, 2025 | 10.55 | 10.52 | 10.52 | 10.62 | 10.45 | 41.45M |
| August 20, 2025 | 10.38 | 10.55 | 10.55 | 10.56 | 10.27 | 45.35M |
| August 19, 2025 | 10.41 | 10.38 | 10.38 | 10.48 | 10.33 | 39.62M |
| August 18, 2025 | 10.47 | 10.4 | 10.4 | 10.5 | 10.35 | 53.59M |
| August 15, 2025 | 10.11 | 10.47 | 10.47 | 10.52 | 10.07 | 64.19M |
| August 14, 2025 | 10.41 | 10.22 | 10.08 | 10.44 | 10.17 | 39.12M |
| August 13, 2025 | 10.32 | 10.41 | 10.27 | 10.48 | 10.28 | 45.62M |
| August 12, 2025 | 10.22 | 10.34 | 10.2 | 10.36 | 10.15 | 45.23M |
| August 11, 2025 | 10.2 | 10.25 | 10.11 | 10.28 | 10.1 | 60.6M |
| August 08, 2025 | 9.74 | 10.15 | 10.01 | 10.26 | 9.71 | 114.4M |
| August 07, 2025 | 9.76 | 9.75 | 9.62 | 9.93 | 9.71 | 33.47M |
| August 06, 2025 | 9.78 | 9.77 | 9.64 | 9.79 | 9.68 | 20.07M |
| August 05, 2025 | 9.66 | 9.78 | 9.65 | 9.79 | 9.65 | 27.57M |
| August 04, 2025 | 9.71 | 9.63 | 9.5 | 9.72 | 9.58 | 30.72M |
| August 01, 2025 | 9.6 | 9.74 | 9.61 | 9.87 | 9.58 | 39.61M |
| July 31, 2025 | 9.85 | 9.63 | 9.5 | 9.9 | 9.59 | 50.32M |
| July 30, 2025 | 10.02 | 9.86 | 9.86 | 10.29 | 9.82 | 68.64M |
| July 29, 2025 | 9.83 | 9.83 | 9.83 | 9.86 | 9.73 | 21.69M |
| July 28, 2025 | 9.86 | 9.86 | 9.86 | 9.92 | 9.76 | 28.26M |
| July 25, 2025 | 9.99 | 9.87 | 9.87 | 9.99 | 9.86 | 30.85M |
| July 24, 2025 | 9.93 | 9.97 | 9.97 | 9.97 | 9.84 | 28.1M |
| July 23, 2025 | 10.06 | 9.89 | 9.89 | 10.09 | 9.88 | 35.69M |
| July 22, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.89 | 40.95M |
| July 21, 2025 | 10.04 | 9.97 | 9.97 | 10.04 | 9.93 | 39.9M |
| July 18, 2025 | 9.78 | 9.91 | 9.91 | 9.98 | 9.72 | 46.18M |
| July 17, 2025 | 9.72 | 9.75 | 9.75 | 9.76 | 9.66 | 26.76M |
| July 16, 2025 | 9.75 | 9.72 | 9.72 | 9.81 | 9.68 | 26.95M |
| July 15, 2025 | 9.89 | 9.74 | 9.74 | 9.92 | 9.7 | 33.93M |
| July 14, 2025 | 9.98 | 9.88 | 9.88 | 10.02 | 9.88 | 32.17M |
| July 11, 2025 | 9.98 | 9.95 | 9.95 | 10.02 | 9.77 | 44.44M |
| July 10, 2025 | 10.16 | 10.11 | 10.11 | 10.2 | 10.06 | 31.95M |
| July 09, 2025 | 10.51 | 10.2 | 10.2 | 10.75 | 10.18 | 54.05M |
| July 08, 2025 | 9.92 | 10.22 | 10.22 | 10.22 | 9.9 | 47.63M |
| July 07, 2025 | 9.89 | 9.91 | 9.91 | 9.97 | 9.85 | 26.67M |
| July 04, 2025 | 10.17 | 9.89 | 9.89 | 10.18 | 9.88 | 50.07M |
| July 03, 2025 | 10.25 | 10.16 | 10.16 | 10.3 | 10.11 | 37.71M |
| July 02, 2025 | 10.48 | 10.26 | 10.26 | 10.54 | 10.23 | 43.43M |
| July 01, 2025 | 10.23 | 10.32 | 10.32 | 10.33 | 10.19 | 32.75M |
| June 30, 2025 | 10.24 | 10.25 | 10.25 | 10.35 | 10.21 | 30.48M |
| June 27, 2025 | 10.18 | 10.23 | 10.23 | 10.27 | 10.11 | 38.97M |
| June 26, 2025 | 10.1 | 10.19 | 10.19 | 10.27 | 10.1 | 40.18M |
| June 25, 2025 | 10.05 | 10.16 | 10.16 | 10.2 | 9.91 | 48.07M |
| June 24, 2025 | 9.96 | 10.01 | 10.01 | 10.07 | 9.92 | 42.9M |
| June 23, 2025 | 9.8 | 9.96 | 9.96 | 9.99 | 9.72 | 46.27M |
| June 20, 2025 | 9.87 | 9.8 | 9.8 | 9.93 | 9.75 | 27.93M |
| June 19, 2025 | 10.16 | 9.87 | 9.87 | 10.22 | 9.81 | 50.01M |
| June 18, 2025 | 10.04 | 10.14 | 10.14 | 10.2 | 9.95 | 37.21M |
| June 17, 2025 | 10.14 | 10.05 | 10.05 | 10.25 | 10.03 | 53.34M |
| June 16, 2025 | 9.76 | 10.1 | 10.1 | 10.25 | 9.76 | 104.17M |