12.10
+0.03(+0.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.07 | 12.07 | 12.07 | 12.09 | 11.93 | 2.96M |
September 04, 2025 | 11.9 | 11.98 | 11.98 | 11.98 | 11.86 | 2.82M |
September 03, 2025 | 12.02 | 11.9 | 11.9 | 12.13 | 11.89 | 2.96M |
September 02, 2025 | 12.16 | 12.09 | 12.09 | 12.16 | 11.99 | 3.16M |
September 01, 2025 | 12.06 | 12.11 | 12.11 | 12.17 | 12 | 3.17M |
August 29, 2025 | 12.09 | 12.04 | 12.04 | 12.2 | 12 | 3.55M |
August 28, 2025 | 12.25 | 12.1 | 12.1 | 12.25 | 11.95 | 4.4M |
August 27, 2025 | 12.42 | 12.14 | 12.14 | 12.42 | 12.14 | 4.19M |
August 26, 2025 | 12.46 | 12.41 | 12.41 | 12.49 | 12.4 | 3.21M |
August 25, 2025 | 12.29 | 12.46 | 12.46 | 12.49 | 12.29 | 5.49M |
August 22, 2025 | 12.3 | 12.27 | 12.27 | 12.37 | 12.22 | 4.07M |
August 21, 2025 | 12.3 | 12.33 | 12.33 | 12.37 | 12.26 | 4.87M |
August 20, 2025 | 12.16 | 12.3 | 12.3 | 12.3 | 12.15 | 2.82M |
August 19, 2025 | 12.24 | 12.19 | 12.19 | 12.27 | 12.18 | 2.51M |
August 18, 2025 | 12.33 | 12.23 | 12.23 | 12.4 | 12.2 | 5.08M |
August 15, 2025 | 12.15 | 12.3 | 12.3 | 12.3 | 12.09 | 3.72M |
August 14, 2025 | 12.32 | 12.11 | 12.11 | 12.35 | 12.1 | 4.17M |
August 13, 2025 | 12.37 | 12.32 | 12.32 | 12.38 | 12.27 | 3.15M |
August 12, 2025 | 12.35 | 12.36 | 12.36 | 12.42 | 12.3 | 3.41M |
August 11, 2025 | 12.32 | 12.3 | 12.3 | 12.36 | 12.27 | 3.63M |
August 08, 2025 | 12.26 | 12.32 | 12.32 | 12.34 | 12.23 | 2.45M |
August 07, 2025 | 12.41 | 12.3 | 12.3 | 12.41 | 12.23 | 3.57M |
August 06, 2025 | 12.12 | 12.41 | 12.41 | 12.44 | 12.12 | 5.15M |
August 05, 2025 | 12.04 | 12.16 | 12.16 | 12.16 | 12 | 2.46M |
August 04, 2025 | 11.94 | 12.04 | 12.04 | 12.04 | 11.9 | 2.91M |
August 01, 2025 | 11.93 | 12 | 12 | 12.08 | 11.93 | 2.53M |
July 31, 2025 | 12.15 | 11.97 | 11.97 | 12.19 | 11.93 | 5.77M |
July 30, 2025 | 12.29 | 12.26 | 12.26 | 12.41 | 12.17 | 5.9M |
July 29, 2025 | 12.14 | 12.24 | 12.24 | 12.27 | 12.03 | 4.34M |
July 28, 2025 | 12.23 | 12.14 | 12.14 | 12.27 | 12.07 | 6.88M |
July 25, 2025 | 12.62 | 12.39 | 12.39 | 12.66 | 12.35 | 5.68M |
July 24, 2025 | 12.38 | 12.58 | 12.58 | 12.6 | 12.27 | 7.87M |
July 23, 2025 | 12.75 | 12.4 | 12.4 | 12.75 | 12.37 | 10.61M |
July 22, 2025 | 12.12 | 12.65 | 12.65 | 12.75 | 12.06 | 15.64M |
July 21, 2025 | 11.9 | 12.14 | 12.14 | 12.17 | 11.9 | 5.47M |
July 18, 2025 | 11.83 | 11.87 | 11.87 | 11.96 | 11.81 | 4.46M |
July 17, 2025 | 11.96 | 11.96 | 11.76 | 11.99 | 11.92 | 2.41M |
July 16, 2025 | 11.93 | 11.96 | 11.76 | 12 | 11.92 | 2.25M |
July 15, 2025 | 12.14 | 11.94 | 11.94 | 12.14 | 11.89 | 5.16M |
July 14, 2025 | 12.06 | 12.14 | 12.14 | 12.18 | 12.01 | 4.81M |
July 11, 2025 | 12.17 | 12.13 | 12.13 | 12.23 | 12.1 | 5.08M |
July 10, 2025 | 11.98 | 12.17 | 12.17 | 12.18 | 11.98 | 4.96M |
July 09, 2025 | 11.91 | 12 | 12 | 12.07 | 11.89 | 4.13M |
July 08, 2025 | 11.95 | 11.91 | 11.91 | 12.04 | 11.83 | 4.76M |
July 07, 2025 | 11.78 | 11.9 | 11.9 | 11.92 | 11.74 | 3.89M |
July 04, 2025 | 11.71 | 11.76 | 11.76 | 11.82 | 11.71 | 3.12M |
July 03, 2025 | 11.79 | 11.73 | 11.73 | 11.84 | 11.68 | 3.12M |
July 02, 2025 | 11.59 | 11.8 | 11.8 | 11.8 | 11.59 | 4.23M |
July 01, 2025 | 11.72 | 11.63 | 11.63 | 11.72 | 11.6 | 2.67M |
June 30, 2025 | 11.66 | 11.7 | 11.7 | 11.71 | 11.51 | 4.05M |
June 27, 2025 | 11.6 | 11.6 | 11.6 | 11.67 | 11.58 | 4.34M |
June 26, 2025 | 11.62 | 11.58 | 11.58 | 11.68 | 11.53 | 3.52M |
June 25, 2025 | 11.53 | 11.6 | 11.6 | 11.6 | 11.48 | 3.51M |
June 24, 2025 | 11.42 | 11.53 | 11.53 | 11.55 | 11.36 | 4.42M |
June 23, 2025 | 11.38 | 11.47 | 11.47 | 11.5 | 11.33 | 3.12M |
June 20, 2025 | 11.37 | 11.39 | 11.39 | 11.48 | 11.33 | 3.76M |
June 19, 2025 | 11.4 | 11.34 | 11.34 | 11.42 | 11.26 | 2.75M |
June 18, 2025 | 11.52 | 11.42 | 11.42 | 11.52 | 11.31 | 2.72M |
June 17, 2025 | 11.4 | 11.51 | 11.51 | 11.54 | 11.35 | 3.53M |
June 16, 2025 | 11.33 | 11.41 | 11.41 | 11.48 | 11.32 | 2.49M |