12.06
+0.34(+2.90%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.79 | 12.06 | 12.06 | 12.15 | 11.66 | 45.56M |
September 05, 2025 | 11.36 | 11.72 | 11.72 | 11.76 | 11.3 | 29.36M |
September 04, 2025 | 11.64 | 11.36 | 11.36 | 11.76 | 11.16 | 26.45M |
September 03, 2025 | 11.97 | 11.66 | 11.66 | 12.06 | 11.54 | 26.71M |
September 02, 2025 | 12.12 | 11.88 | 11.88 | 12.13 | 11.76 | 34.53M |
September 01, 2025 | 12.41 | 12.11 | 12.11 | 12.54 | 12.08 | 50.38M |
August 29, 2025 | 12.09 | 12.03 | 12.03 | 12.29 | 11.87 | 50.02M |
August 28, 2025 | 12.2 | 12.1 | 12.1 | 12.21 | 11.72 | 40.88M |
August 27, 2025 | 12.2 | 12.11 | 12.11 | 12.65 | 12.09 | 46.35M |
August 26, 2025 | 12.38 | 12.25 | 12.25 | 12.45 | 12.21 | 42.5M |
August 25, 2025 | 12.66 | 12.46 | 12.46 | 12.79 | 12.38 | 50.61M |
August 22, 2025 | 12.63 | 12.49 | 12.49 | 12.72 | 12.4 | 41.48M |
August 21, 2025 | 13.1 | 12.62 | 12.62 | 13.15 | 12.56 | 43.3M |
August 20, 2025 | 13.1 | 13.12 | 13.12 | 13.22 | 12.73 | 44.11M |
August 19, 2025 | 13.35 | 13.18 | 13.18 | 13.5 | 12.93 | 61.1M |
August 18, 2025 | 13.6 | 13.28 | 13.28 | 13.91 | 13.01 | 104.85M |
August 15, 2025 | 12.12 | 13.35 | 13.35 | 13.35 | 11.93 | 96.88M |
August 14, 2025 | 12.23 | 12.14 | 12.14 | 12.39 | 12 | 29.4M |
August 13, 2025 | 11.97 | 12.19 | 12.19 | 12.25 | 11.89 | 37.58M |
August 12, 2025 | 12.12 | 12 | 12 | 12.19 | 11.9 | 26.07M |
August 11, 2025 | 12.26 | 12.14 | 12.14 | 12.28 | 11.93 | 38.92M |
August 08, 2025 | 11.71 | 12.26 | 12.26 | 12.61 | 11.56 | 70.32M |
August 07, 2025 | 12.17 | 11.75 | 11.75 | 12.28 | 11.68 | 45.66M |
August 06, 2025 | 12.32 | 12.17 | 12.17 | 12.45 | 12.06 | 56.42M |
August 05, 2025 | 12.11 | 12.39 | 12.39 | 12.6 | 12.11 | 90.88M |
August 04, 2025 | 12.06 | 12.23 | 12.23 | 12.66 | 11.45 | 134.67M |
August 01, 2025 | 11.58 | 11.9 | 11.9 | 12.06 | 11.39 | 123.44M |
July 31, 2025 | 10.3 | 10.96 | 10.96 | 11.26 | 10.01 | 69.48M |
July 30, 2025 | 10.41 | 10.24 | 10.24 | 10.48 | 10.18 | 10.09M |
July 29, 2025 | 10.52 | 10.41 | 10.41 | 10.59 | 10.39 | 8.5M |
July 28, 2025 | 10.7 | 10.52 | 10.52 | 10.76 | 10.48 | 10.39M |
July 25, 2025 | 10.81 | 10.73 | 10.73 | 10.89 | 10.68 | 9.49M |
July 24, 2025 | 10.84 | 10.79 | 10.79 | 10.92 | 10.74 | 9.23M |
July 23, 2025 | 10.8 | 10.86 | 10.86 | 10.99 | 10.74 | 9.74M |
July 22, 2025 | 10.86 | 10.84 | 10.84 | 10.9 | 10.71 | 7.27M |
July 21, 2025 | 10.72 | 10.87 | 10.87 | 10.88 | 10.69 | 9.99M |
July 18, 2025 | 10.51 | 10.72 | 10.72 | 10.82 | 10.42 | 10.96M |
July 17, 2025 | 10.43 | 10.49 | 10.49 | 10.51 | 10.41 | 6.58M |
July 16, 2025 | 10.44 | 10.42 | 10.42 | 10.55 | 10.41 | 7.25M |
July 15, 2025 | 10.53 | 10.48 | 10.48 | 10.6 | 10.44 | 5.55M |
July 14, 2025 | 10.64 | 10.56 | 10.56 | 10.69 | 10.41 | 11.19M |
July 11, 2025 | 10.4 | 10.43 | 10.43 | 10.6 | 10.38 | 11.69M |
July 10, 2025 | 10.35 | 10.4 | 10.4 | 10.45 | 10.3 | 5.41M |
July 09, 2025 | 10.6 | 10.39 | 10.39 | 10.65 | 10.31 | 5.71M |
July 08, 2025 | 10.32 | 10.39 | 10.39 | 10.44 | 10.31 | 5.81M |
July 07, 2025 | 10.43 | 10.32 | 10.32 | 10.52 | 10.27 | 6.87M |
July 04, 2025 | 10.5 | 10.46 | 10.46 | 10.6 | 10.28 | 9.72M |
July 03, 2025 | 10.72 | 10.61 | 10.43 | 10.77 | 10.55 | 6.7M |
July 02, 2025 | 10.36 | 10.69 | 10.51 | 10.76 | 10.27 | 18.47M |
July 01, 2025 | 10.31 | 10.36 | 10.18 | 10.38 | 10.2 | 5.88M |
June 30, 2025 | 10.33 | 10.32 | 10.14 | 10.4 | 10.2 | 8.25M |
June 27, 2025 | 10.26 | 10.24 | 10.24 | 10.34 | 10.18 | 6.31M |
June 26, 2025 | 10.34 | 10.2 | 10.2 | 10.44 | 10.18 | 9.55M |
June 25, 2025 | 10.04 | 10.27 | 10.27 | 10.36 | 10.04 | 10.73M |
June 24, 2025 | 9.86 | 10.08 | 10.08 | 10.08 | 9.82 | 10.11M |
June 23, 2025 | 10.07 | 9.85 | 9.85 | 10.16 | 9.81 | 12.9M |
June 20, 2025 | 9.98 | 10.12 | 10.12 | 10.21 | 9.89 | 8.65M |
June 19, 2025 | 9.94 | 9.97 | 9.97 | 10.05 | 9.88 | 6.18M |
June 18, 2025 | 10.03 | 10 | 10 | 10.1 | 9.8 | 8.54M |
June 17, 2025 | 9.96 | 10.04 | 10.04 | 10.04 | 9.94 | 5.01M |