12.60
+0.46(+3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.14 | 12.6 | 12.6 | 12.6 | 11.92 | 16.73M |
| September 04, 2025 | 12.1 | 12.14 | 12.14 | 12.4 | 11.91 | 15.09M |
| September 03, 2025 | 12.55 | 12.04 | 12.04 | 12.65 | 12 | 17.72M |
| September 02, 2025 | 12.31 | 12.72 | 12.72 | 12.84 | 11.84 | 27.6M |
| September 01, 2025 | 12.47 | 12.4 | 12.4 | 12.55 | 12.24 | 16.89M |
| August 29, 2025 | 12.4 | 12.29 | 12.29 | 12.99 | 12.29 | 28.34M |
| August 28, 2025 | 12.11 | 12.01 | 12.01 | 12.26 | 11.61 | 20.34M |
| August 27, 2025 | 12.75 | 12.13 | 12.13 | 12.89 | 12.13 | 28.17M |
| August 26, 2025 | 12.58 | 12.89 | 12.89 | 13.48 | 12.29 | 42.89M |
| August 25, 2025 | 12.45 | 12.74 | 12.74 | 12.8 | 12.3 | 34.38M |
| August 22, 2025 | 12.68 | 12.55 | 12.55 | 13.16 | 12.4 | 38.46M |
| August 21, 2025 | 13.45 | 12.67 | 12.67 | 13.45 | 12.59 | 65.02M |
| August 20, 2025 | 11.47 | 13.54 | 13.54 | 13.54 | 11.47 | 55.3M |
| August 19, 2025 | 11.26 | 11.28 | 11.28 | 11.3 | 11.04 | 9.74M |
| August 18, 2025 | 11.27 | 11.32 | 11.32 | 11.41 | 11.14 | 9.74M |
| August 15, 2025 | 10.88 | 11.19 | 11.19 | 11.23 | 10.86 | 7.61M |
| August 14, 2025 | 11.1 | 10.86 | 10.86 | 11.14 | 10.82 | 6.38M |
| August 13, 2025 | 11.13 | 11.09 | 11.09 | 11.17 | 11.02 | 4.63M |
| August 12, 2025 | 11.24 | 11.14 | 11.14 | 11.25 | 11.04 | 3.41M |
| August 11, 2025 | 11 | 11.22 | 11.22 | 11.29 | 10.98 | 5.2M |
| August 08, 2025 | 11.09 | 10.98 | 10.98 | 11.09 | 10.9 | 3.83M |
| August 07, 2025 | 11.12 | 11.09 | 11.09 | 11.15 | 10.98 | 4.55M |
| August 06, 2025 | 11.02 | 11.13 | 11.13 | 11.2 | 10.96 | 6.36M |
| August 05, 2025 | 10.82 | 11.01 | 11.01 | 11.01 | 10.77 | 6.5M |
| August 04, 2025 | 10.65 | 10.79 | 10.79 | 10.8 | 10.59 | 3.92M |
| August 01, 2025 | 10.51 | 10.68 | 10.68 | 10.71 | 10.51 | 3.58M |
| July 31, 2025 | 10.68 | 10.58 | 10.58 | 10.84 | 10.53 | 3.85M |
| July 30, 2025 | 10.83 | 10.71 | 10.71 | 10.83 | 10.62 | 3.8M |
| July 29, 2025 | 10.87 | 10.83 | 10.83 | 10.9 | 10.73 | 3.73M |
| July 28, 2025 | 10.88 | 10.85 | 10.85 | 10.9 | 10.77 | 4.3M |
| July 25, 2025 | 10.68 | 10.81 | 10.81 | 10.83 | 10.65 | 5M |
| July 24, 2025 | 10.6 | 10.71 | 10.71 | 10.73 | 10.58 | 3.8M |
| July 23, 2025 | 10.68 | 10.56 | 10.56 | 10.68 | 10.54 | 4.2M |
| July 22, 2025 | 10.79 | 10.69 | 10.69 | 10.86 | 10.62 | 5.49M |
| July 21, 2025 | 10.62 | 10.81 | 10.81 | 10.85 | 10.59 | 7.38M |
| July 18, 2025 | 10.77 | 10.67 | 10.67 | 10.79 | 10.55 | 8.93M |
| July 17, 2025 | 10.53 | 10.75 | 10.75 | 10.77 | 10.46 | 8.04M |
| July 16, 2025 | 10.41 | 10.52 | 10.52 | 10.55 | 10.33 | 4.97M |
| July 15, 2025 | 10.46 | 10.38 | 10.38 | 10.48 | 10.26 | 3.51M |
| July 14, 2025 | 10.36 | 10.43 | 10.43 | 10.45 | 10.3 | 3.29M |
| July 11, 2025 | 10.35 | 10.35 | 10.35 | 10.37 | 10.21 | 4.33M |
| July 10, 2025 | 10.42 | 10.33 | 10.33 | 10.45 | 10.3 | 3.37M |
| July 09, 2025 | 10.41 | 10.39 | 10.39 | 10.51 | 10.35 | 4.29M |
| July 08, 2025 | 10.37 | 10.41 | 10.41 | 10.44 | 10.28 | 4.76M |
| July 07, 2025 | 10.18 | 10.3 | 10.3 | 10.31 | 10.12 | 3.39M |
| July 04, 2025 | 10.4 | 10.21 | 10.21 | 10.4 | 10.15 | 4.91M |
| July 03, 2025 | 10.32 | 10.36 | 10.36 | 10.39 | 10.24 | 4.4M |
| July 02, 2025 | 10.49 | 10.31 | 10.31 | 10.49 | 10.2 | 6.15M |
| July 01, 2025 | 10.51 | 10.45 | 10.45 | 10.58 | 10.26 | 9.82M |
| June 30, 2025 | 10.77 | 10.46 | 10.46 | 10.77 | 10.33 | 16.14M |
| June 27, 2025 | 10.05 | 10.33 | 10.33 | 10.37 | 10.05 | 11.12M |
| June 26, 2025 | 10.07 | 10 | 10 | 10.16 | 9.99 | 4.73M |
| June 25, 2025 | 10.04 | 10.07 | 10.07 | 10.08 | 9.92 | 4.25M |
| June 24, 2025 | 9.88 | 10.04 | 10.04 | 10.05 | 9.84 | 5.78M |
| June 23, 2025 | 9.48 | 9.84 | 9.84 | 9.84 | 9.45 | 5.87M |
| June 20, 2025 | 9.51 | 9.52 | 9.52 | 9.68 | 9.42 | 3.83M |
| June 19, 2025 | 9.76 | 9.51 | 9.51 | 9.85 | 9.47 | 4.32M |
| June 18, 2025 | 9.67 | 9.8 | 9.8 | 9.8 | 9.64 | 3.33M |
| June 17, 2025 | 9.73 | 9.72 | 9.72 | 9.75 | 9.6 | 3.18M |
| June 16, 2025 | 9.51 | 9.7 | 9.7 | 9.78 | 9.51 | 2.81M |