12.12
+0.16(+1.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.08 | 11.96 | 11.96 | 12.08 | 11.85 | 3.81M |
September 04, 2025 | 11.98 | 12.08 | 12.08 | 12.18 | 11.93 | 3.89M |
September 03, 2025 | 12.2 | 12.05 | 12.05 | 12.34 | 11.92 | 4.12M |
September 02, 2025 | 12.12 | 12.26 | 12.26 | 12.3 | 12.06 | 4.08M |
September 01, 2025 | 12.1 | 12.17 | 12.17 | 12.31 | 12.03 | 4.44M |
August 29, 2025 | 12.1 | 12.21 | 12.21 | 12.29 | 12.05 | 3.84M |
August 28, 2025 | 12.1 | 12.1 | 12.1 | 12.26 | 11.87 | 4.98M |
August 27, 2025 | 12.48 | 12.14 | 12.14 | 12.48 | 12.13 | 4.17M |
August 26, 2025 | 12.52 | 12.47 | 12.47 | 12.58 | 12.42 | 3.84M |
August 25, 2025 | 12.34 | 12.52 | 12.52 | 12.53 | 12.27 | 5.13M |
August 22, 2025 | 12.44 | 12.34 | 12.34 | 12.47 | 12.25 | 3.61M |
August 21, 2025 | 12.43 | 12.48 | 12.48 | 12.56 | 12.33 | 4.48M |
August 20, 2025 | 12.18 | 12.42 | 12.42 | 12.45 | 12.06 | 5.05M |
August 19, 2025 | 12.08 | 12.16 | 12.16 | 12.22 | 12.04 | 3.79M |
August 18, 2025 | 12.1 | 12.09 | 12.09 | 12.23 | 12.08 | 2.91M |
August 15, 2025 | 12.07 | 12.08 | 12.08 | 12.11 | 12.01 | 2.68M |
August 14, 2025 | 12.2 | 12.08 | 12.08 | 12.25 | 12.06 | 2.58M |
August 13, 2025 | 12.36 | 12.2 | 12.2 | 12.37 | 12.17 | 2.83M |
August 12, 2025 | 12.34 | 12.3 | 12.3 | 12.34 | 12.25 | 2.19M |
August 11, 2025 | 12.46 | 12.32 | 12.32 | 12.47 | 12.25 | 4.01M |
August 08, 2025 | 12.44 | 12.38 | 12.38 | 12.5 | 12.31 | 5.9M |
August 07, 2025 | 12.24 | 12.25 | 12.25 | 12.34 | 12.14 | 2.26M |
August 06, 2025 | 12.27 | 12.27 | 12.27 | 12.39 | 12.2 | 1.8M |
August 05, 2025 | 12.2 | 12.29 | 12.29 | 12.34 | 12.15 | 3.14M |
August 04, 2025 | 11.97 | 12.14 | 12.14 | 12.2 | 11.89 | 2.61M |
August 01, 2025 | 11.84 | 11.97 | 11.97 | 11.99 | 11.82 | 2.6M |
July 31, 2025 | 12.11 | 11.84 | 11.84 | 12.11 | 11.82 | 3.25M |
July 30, 2025 | 12.13 | 12.13 | 12.13 | 12.17 | 12.03 | 2.19M |
July 29, 2025 | 12.25 | 12.1 | 12.1 | 12.31 | 12.02 | 3.15M |
July 28, 2025 | 12.31 | 12.27 | 12.27 | 12.33 | 12.18 | 2.76M |
July 25, 2025 | 12.33 | 12.27 | 12.27 | 12.33 | 12.23 | 2.24M |
July 24, 2025 | 12.31 | 12.37 | 12.29 | 12.4 | 12.27 | 3.59M |
July 23, 2025 | 12.42 | 12.35 | 12.27 | 12.46 | 12.34 | 3.67M |
July 22, 2025 | 12.4 | 12.44 | 12.36 | 12.45 | 12.33 | 3.02M |
July 21, 2025 | 12.3 | 12.4 | 12.32 | 12.43 | 12.3 | 2.71M |
July 18, 2025 | 12.38 | 12.31 | 12.23 | 12.38 | 12.21 | 2.4M |
July 17, 2025 | 12.37 | 12.34 | 12.26 | 12.63 | 12.3 | 3.93M |
July 16, 2025 | 12.12 | 12.38 | 12.3 | 12.42 | 12.11 | 3.47M |
July 15, 2025 | 12.5 | 12.14 | 12.06 | 12.5 | 12.07 | 3.59M |
July 14, 2025 | 12.33 | 12.48 | 12.4 | 12.48 | 12.25 | 3.47M |
July 11, 2025 | 12.42 | 12.32 | 12.24 | 12.48 | 12.27 | 2.8M |
July 10, 2025 | 12.42 | 12.42 | 12.34 | 12.48 | 12.33 | 2.76M |
July 09, 2025 | 12.41 | 12.47 | 12.39 | 12.5 | 12.36 | 3.86M |
July 08, 2025 | 12.4 | 12.4 | 12.32 | 12.5 | 12.35 | 3.05M |
July 07, 2025 | 12.28 | 12.38 | 12.38 | 12.38 | 12.21 | 3.26M |
July 04, 2025 | 12.26 | 12.21 | 12.21 | 12.3 | 12.11 | 2.46M |
July 03, 2025 | 12.34 | 12.26 | 12.26 | 12.34 | 12.21 | 2.67M |
July 02, 2025 | 12.29 | 12.31 | 12.31 | 12.34 | 12.22 | 2.53M |
July 01, 2025 | 12.18 | 12.29 | 12.29 | 12.37 | 12.11 | 3.02M |
June 30, 2025 | 12.12 | 12.22 | 12.22 | 12.34 | 12.06 | 3.49M |
June 27, 2025 | 12.08 | 12.12 | 12.12 | 12.13 | 12 | 2.61M |
June 26, 2025 | 12.11 | 12.08 | 12.08 | 12.13 | 11.98 | 3.27M |
June 25, 2025 | 12.16 | 12.12 | 12.12 | 12.25 | 12.05 | 3.8M |
June 24, 2025 | 12 | 12.16 | 12.16 | 12.17 | 11.98 | 3.14M |
June 23, 2025 | 11.99 | 12.01 | 12.01 | 12.03 | 11.8 | 3.81M |
June 20, 2025 | 11.89 | 12.09 | 12.09 | 12.3 | 11.89 | 6.97M |
June 19, 2025 | 11.96 | 11.94 | 11.94 | 12.2 | 11.85 | 5.62M |
June 18, 2025 | 12.05 | 11.98 | 11.98 | 12.4 | 11.96 | 6.63M |
June 17, 2025 | 11.99 | 11.95 | 11.95 | 12.07 | 11.89 | 3.42M |
June 16, 2025 | 11.8 | 11.99 | 11.99 | 12.02 | 11.72 | 4.57M |