12.03
-0.07(-0.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.68 | 12.1 | 12.1 | 12.11 | 11.5 | 8.43M |
September 04, 2025 | 11.7 | 11.61 | 11.61 | 11.98 | 11.46 | 7.54M |
September 03, 2025 | 12 | 11.72 | 11.72 | 12.2 | 11.67 | 8.13M |
September 02, 2025 | 12.2 | 11.92 | 11.92 | 12.39 | 11.84 | 9.96M |
September 01, 2025 | 11.94 | 12.27 | 12.27 | 12.99 | 11.8 | 15.44M |
August 29, 2025 | 12.6 | 11.81 | 11.81 | 12.6 | 11.79 | 13.41M |
August 28, 2025 | 12.3 | 12.49 | 12.49 | 12.87 | 11.92 | 14M |
August 27, 2025 | 12.51 | 12.39 | 12.39 | 12.92 | 12.34 | 13.31M |
August 26, 2025 | 12.13 | 12.55 | 12.55 | 12.85 | 11.97 | 17.63M |
August 25, 2025 | 12.33 | 12.18 | 12.18 | 12.33 | 12.01 | 12.97M |
August 22, 2025 | 12 | 12.33 | 12.33 | 12.59 | 11.87 | 23.35M |
August 21, 2025 | 11.69 | 12.2 | 12.2 | 12.88 | 11.68 | 33.56M |
August 20, 2025 | 11.47 | 11.71 | 11.71 | 11.75 | 11.37 | 7.76M |
August 19, 2025 | 11.37 | 11.53 | 11.53 | 11.6 | 11.37 | 5.39M |
August 18, 2025 | 11.59 | 11.4 | 11.4 | 11.64 | 11.37 | 7.09M |
August 15, 2025 | 11.35 | 11.53 | 11.53 | 11.62 | 11.35 | 7.2M |
August 14, 2025 | 11.92 | 11.35 | 11.35 | 12 | 11.32 | 12.83M |
August 13, 2025 | 12.04 | 11.91 | 11.91 | 12.12 | 11.88 | 6.24M |
August 12, 2025 | 12.36 | 12.02 | 12.02 | 12.5 | 11.97 | 10.87M |
August 11, 2025 | 12.21 | 12.37 | 12.37 | 12.4 | 12.17 | 6.53M |
August 08, 2025 | 12.5 | 12.17 | 12.17 | 12.53 | 12.04 | 11.26M |
August 07, 2025 | 12.29 | 12.73 | 12.73 | 12.83 | 12.2 | 14.86M |
August 06, 2025 | 12.2 | 12.29 | 12.29 | 12.29 | 12.07 | 6.6M |
August 05, 2025 | 12.16 | 12.2 | 12.2 | 12.46 | 12.09 | 9.08M |
August 04, 2025 | 11.65 | 12.17 | 12.17 | 12.18 | 11.65 | 12.41M |
August 01, 2025 | 11.55 | 11.75 | 11.75 | 11.78 | 11.34 | 12.57M |
July 31, 2025 | 12.2 | 11.56 | 11.56 | 12.2 | 11.41 | 26.62M |
July 30, 2025 | 11.63 | 12.32 | 12.32 | 12.74 | 11.63 | 28.98M |
July 29, 2025 | 11.34 | 11.58 | 11.58 | 11.88 | 11.3 | 13.84M |
July 28, 2025 | 11.23 | 11.37 | 11.37 | 11.55 | 11.13 | 8.45M |
July 25, 2025 | 11.1 | 11.23 | 11.23 | 11.23 | 10.96 | 6.32M |
July 24, 2025 | 10.91 | 11.09 | 11.09 | 11.15 | 10.84 | 5.22M |
July 23, 2025 | 11 | 10.92 | 10.92 | 11.05 | 10.91 | 5.97M |
July 22, 2025 | 11.1 | 11 | 11 | 11.21 | 10.93 | 6.3M |
July 21, 2025 | 11.05 | 11.14 | 11.14 | 11.2 | 10.97 | 7.56M |
July 18, 2025 | 10.84 | 11.09 | 11.09 | 11.1 | 10.68 | 7.57M |
July 17, 2025 | 10.78 | 10.85 | 10.85 | 10.92 | 10.71 | 5M |
July 16, 2025 | 10.82 | 10.79 | 10.79 | 10.88 | 10.69 | 5.86M |
July 15, 2025 | 10.86 | 10.86 | 10.86 | 11.04 | 10.68 | 10.9M |
July 14, 2025 | 10.67 | 11.06 | 11.06 | 11.25 | 10.57 | 14.81M |
July 11, 2025 | 10.83 | 10.67 | 10.67 | 10.9 | 10.66 | 9.42M |
July 10, 2025 | 10.71 | 10.83 | 10.83 | 10.85 | 10.68 | 12.79M |
July 09, 2025 | 10.46 | 10.72 | 10.72 | 10.85 | 10.39 | 16.34M |
July 08, 2025 | 10.5 | 10.45 | 10.45 | 10.65 | 10.41 | 6.68M |
July 07, 2025 | 10.15 | 10.5 | 10.5 | 10.6 | 10.1 | 10.85M |
July 04, 2025 | 10.3 | 10.15 | 10.15 | 10.33 | 10.13 | 6.6M |
July 03, 2025 | 10.31 | 10.3 | 10.3 | 10.39 | 10.26 | 4.88M |
July 02, 2025 | 10.3 | 10.31 | 10.31 | 10.36 | 10.25 | 5.17M |
July 01, 2025 | 10.41 | 10.37 | 10.37 | 10.47 | 10.25 | 6.15M |
June 30, 2025 | 10.35 | 10.41 | 10.41 | 10.43 | 10.29 | 6.67M |
June 27, 2025 | 10.25 | 10.37 | 10.37 | 10.4 | 10.22 | 7.31M |
June 26, 2025 | 10.28 | 10.25 | 10.25 | 10.47 | 10.17 | 11.39M |
June 25, 2025 | 10.48 | 10.4 | 10.4 | 10.58 | 10.27 | 14.04M |
June 24, 2025 | 10.37 | 10.49 | 10.49 | 10.72 | 10.3 | 17.88M |
June 23, 2025 | 9.99 | 10.37 | 10.37 | 10.47 | 9.93 | 19.28M |
June 20, 2025 | 11 | 10.23 | 10.23 | 11.05 | 10.18 | 33.76M |
June 19, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 7.22M |
June 18, 2025 | 10.07 | 9.95 | 9.95 | 10.15 | 9.87 | 7.07M |
June 17, 2025 | 10.3 | 10.09 | 10.09 | 10.3 | 10.04 | 7.05M |
June 16, 2025 | 10.16 | 10.27 | 10.27 | 10.34 | 10.15 | 7.65M |