12.80
+0.4(+3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.09 | 12.4 | 12.4 | 12.41 | 12.03 | 13.36M |
| September 04, 2025 | 12.14 | 12.09 | 12.09 | 12.27 | 11.96 | 14.09M |
| September 03, 2025 | 12.29 | 12.18 | 12.18 | 12.34 | 11.95 | 16.13M |
| September 02, 2025 | 12.79 | 12.29 | 12.29 | 12.79 | 12.14 | 28.2M |
| September 01, 2025 | 12.83 | 12.8 | 12.8 | 12.95 | 12.58 | 20.73M |
| August 29, 2025 | 12.39 | 12.83 | 12.83 | 13.07 | 12.37 | 44.16M |
| August 28, 2025 | 12.31 | 12.38 | 12.38 | 12.69 | 12.06 | 24.8M |
| August 27, 2025 | 12.74 | 12.36 | 12.36 | 12.79 | 12.35 | 22.84M |
| August 26, 2025 | 12.47 | 12.73 | 12.73 | 12.78 | 12.45 | 21.19M |
| August 25, 2025 | 12.57 | 12.51 | 12.51 | 12.58 | 12.41 | 22.17M |
| August 22, 2025 | 12.45 | 12.57 | 12.57 | 12.6 | 12.3 | 23.74M |
| August 21, 2025 | 12.26 | 12.52 | 12.52 | 12.62 | 12.2 | 24.06M |
| August 20, 2025 | 12.2 | 12.26 | 12.26 | 12.32 | 12.15 | 15.57M |
| August 19, 2025 | 12.06 | 12.2 | 12.2 | 12.26 | 12 | 21.57M |
| August 18, 2025 | 12.08 | 12.04 | 12.04 | 12.13 | 12.01 | 15.44M |
| August 15, 2025 | 11.95 | 12.05 | 12.05 | 12.11 | 11.93 | 12.45M |
| August 14, 2025 | 12.08 | 11.97 | 11.97 | 12.12 | 11.97 | 15.69M |
| August 13, 2025 | 12.1 | 12.09 | 12.09 | 12.12 | 12.02 | 11.39M |
| August 12, 2025 | 12.25 | 12.05 | 12.05 | 12.28 | 12.02 | 16.02M |
| August 11, 2025 | 12.28 | 12.28 | 12.28 | 12.33 | 12.17 | 17.01M |
| August 08, 2025 | 12.3 | 12.27 | 12.27 | 12.37 | 12.22 | 8.73M |
| August 07, 2025 | 12.34 | 12.28 | 12.28 | 12.41 | 12.16 | 11.15M |
| August 06, 2025 | 12.42 | 12.34 | 12.34 | 12.44 | 12.3 | 9.8M |
| August 05, 2025 | 12.4 | 12.4 | 12.4 | 12.45 | 12.34 | 8.33M |
| August 04, 2025 | 12.33 | 12.39 | 12.39 | 12.48 | 12.26 | 13.82M |
| August 01, 2025 | 12.71 | 12.45 | 12.45 | 12.89 | 12.42 | 17.62M |
| July 31, 2025 | 12.57 | 12.78 | 12.78 | 12.97 | 12.31 | 28.74M |
| July 30, 2025 | 12.43 | 12.67 | 12.67 | 13.08 | 12.43 | 29.84M |
| July 29, 2025 | 12.56 | 12.49 | 12.49 | 12.56 | 12.2 | 18.6M |
| July 28, 2025 | 12.5 | 12.59 | 12.59 | 12.84 | 12.42 | 25.09M |
| July 25, 2025 | 12.52 | 12.32 | 12.32 | 12.65 | 12.24 | 18.32M |
| July 24, 2025 | 12.2 | 12.49 | 12.49 | 12.66 | 12.02 | 30.3M |
| July 23, 2025 | 12.5 | 12.1 | 12.1 | 12.69 | 12.09 | 45.76M |
| July 22, 2025 | 11.78 | 12.11 | 12.11 | 12.16 | 11.71 | 27.08M |
| July 21, 2025 | 11.58 | 11.8 | 11.8 | 11.83 | 11.48 | 23.88M |
| July 18, 2025 | 11.47 | 11.44 | 11.44 | 11.72 | 11.4 | 15.13M |
| July 17, 2025 | 11.51 | 11.46 | 11.46 | 11.55 | 11.43 | 9.77M |
| July 16, 2025 | 11.44 | 11.53 | 11.53 | 11.57 | 11.35 | 13.73M |
| July 15, 2025 | 11.68 | 11.46 | 11.46 | 11.72 | 11.41 | 14.93M |
| July 14, 2025 | 11.51 | 11.75 | 11.75 | 11.8 | 11.49 | 21.02M |
| July 11, 2025 | 11.44 | 11.47 | 11.47 | 11.54 | 11.39 | 14.7M |
| July 10, 2025 | 11.44 | 11.45 | 11.45 | 11.54 | 11.4 | 12.11M |
| July 09, 2025 | 11.66 | 11.43 | 11.43 | 11.71 | 11.41 | 26.65M |
| July 08, 2025 | 11.93 | 11.69 | 11.69 | 12.01 | 11.63 | 38.43M |
| July 07, 2025 | 11.33 | 11.75 | 11.75 | 11.99 | 11.33 | 32.57M |
| July 04, 2025 | 11.41 | 11.32 | 11.32 | 11.48 | 11.26 | 14.2M |
| July 03, 2025 | 11.36 | 11.44 | 11.44 | 11.48 | 11.28 | 18.01M |
| July 02, 2025 | 11.32 | 11.32 | 11.32 | 11.4 | 11.23 | 15.78M |
| July 01, 2025 | 11.05 | 11.32 | 11.32 | 11.32 | 10.94 | 22.24M |
| June 30, 2025 | 10.88 | 11.04 | 11.04 | 11.07 | 10.77 | 16.96M |
| June 27, 2025 | 10.7 | 10.8 | 10.8 | 10.84 | 10.69 | 11.22M |
| June 26, 2025 | 10.82 | 10.68 | 10.68 | 10.82 | 10.67 | 12.24M |
| June 25, 2025 | 10.89 | 10.81 | 10.81 | 10.93 | 10.73 | 13.23M |
| June 24, 2025 | 10.72 | 10.89 | 10.89 | 10.91 | 10.65 | 13.95M |
| June 23, 2025 | 10.57 | 10.69 | 10.69 | 10.79 | 10.57 | 13.45M |
| June 20, 2025 | 10.84 | 10.68 | 10.68 | 10.89 | 10.62 | 19.37M |
| June 19, 2025 | 10.88 | 10.89 | 10.89 | 11 | 10.77 | 18.3M |
| June 18, 2025 | 11.21 | 10.95 | 10.95 | 11.41 | 10.92 | 25.21M |
| June 17, 2025 | 11.29 | 11.33 | 11.33 | 11.55 | 11.2 | 24.13M |
| June 16, 2025 | 11.21 | 11.28 | 11.28 | 11.33 | 11.16 | 16M |
