12.41
-0.37(-2.90%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.46 | 12.78 | 12.78 | 12.98 | 12 | 85.69M |
September 04, 2025 | 10.98 | 12.17 | 12.17 | 12.17 | 10.88 | 45.62M |
September 03, 2025 | 11.9 | 11.06 | 11.06 | 12.35 | 11.03 | 47.45M |
September 02, 2025 | 12.28 | 12.12 | 12.12 | 12.88 | 12 | 52.53M |
September 01, 2025 | 11.91 | 12.49 | 12.49 | 13.02 | 11.83 | 58.45M |
August 29, 2025 | 12.7 | 12.57 | 12.57 | 13.74 | 12.49 | 77.01M |
August 28, 2025 | 11.97 | 12.82 | 12.82 | 13.28 | 11.97 | 83.04M |
August 27, 2025 | 11.64 | 12.23 | 12.23 | 12.47 | 11.55 | 79.09M |
August 26, 2025 | 11.13 | 11.87 | 11.87 | 12.25 | 11.04 | 56.46M |
August 25, 2025 | 11.05 | 11.28 | 11.28 | 11.48 | 10.87 | 38.15M |
August 22, 2025 | 11.17 | 11.04 | 11.04 | 11.3 | 10.91 | 31.83M |
August 21, 2025 | 10.99 | 11.21 | 11.21 | 11.84 | 10.98 | 45.41M |
August 20, 2025 | 10.96 | 11.34 | 11.34 | 11.99 | 10.72 | 51.31M |
August 19, 2025 | 10.73 | 11.1 | 11.1 | 11.23 | 10.65 | 40.54M |
August 18, 2025 | 10.49 | 10.64 | 10.64 | 10.64 | 10.43 | 21.45M |
August 15, 2025 | 10.5 | 10.56 | 10.56 | 10.64 | 10.4 | 23.93M |
August 14, 2025 | 10.81 | 10.69 | 10.69 | 10.99 | 10.65 | 43.7M |
August 13, 2025 | 11.73 | 11.42 | 11.42 | 12.21 | 11.4 | 64.92M |
August 12, 2025 | 11.2 | 11.1 | 11.1 | 11.5 | 10.9 | 38.84M |
August 11, 2025 | 10.57 | 11.14 | 11.14 | 11.3 | 10.45 | 51.04M |
August 08, 2025 | 10.57 | 10.6 | 10.6 | 10.85 | 10.46 | 15.18M |
August 07, 2025 | 10.44 | 10.56 | 10.56 | 10.77 | 10.34 | 19.92M |
August 06, 2025 | 10.34 | 10.44 | 10.44 | 10.45 | 10.21 | 14.37M |
August 05, 2025 | 10.35 | 10.35 | 10.35 | 10.42 | 10.27 | 13.09M |
August 04, 2025 | 10.36 | 10.31 | 10.31 | 10.36 | 10.15 | 14.14M |
August 01, 2025 | 10.56 | 10.41 | 10.41 | 10.69 | 10.4 | 12.93M |
July 31, 2025 | 10.87 | 10.63 | 10.63 | 10.87 | 10.6 | 23.76M |
July 30, 2025 | 10.61 | 11.09 | 11.09 | 11.33 | 10.56 | 33.52M |
July 29, 2025 | 10.9 | 10.71 | 10.71 | 10.94 | 10.55 | 18.33M |
July 28, 2025 | 10.91 | 10.86 | 10.86 | 10.97 | 10.82 | 14.66M |
July 25, 2025 | 11.11 | 10.93 | 10.93 | 11.15 | 10.9 | 21.18M |
July 24, 2025 | 11.11 | 11.16 | 11.16 | 11.3 | 11.02 | 19.66M |
July 23, 2025 | 11.09 | 11.11 | 11.11 | 11.39 | 11.01 | 20.88M |
July 22, 2025 | 11.62 | 11.17 | 11.17 | 11.68 | 11.11 | 35.26M |
July 21, 2025 | 11.4 | 11.6 | 11.6 | 11.69 | 11.33 | 30.97M |
July 18, 2025 | 11.65 | 11.69 | 11.69 | 12.18 | 11.56 | 59.23M |
July 17, 2025 | 11.35 | 12.21 | 12.21 | 12.21 | 11.35 | 78.04M |
July 16, 2025 | 10.88 | 11.1 | 11.1 | 11.19 | 10.85 | 15.78M |
July 15, 2025 | 11.23 | 10.94 | 10.94 | 11.23 | 10.88 | 16.85M |
July 14, 2025 | 11.2 | 11.25 | 11.25 | 11.28 | 11.15 | 11.57M |
July 11, 2025 | 11.15 | 11.26 | 11.26 | 11.26 | 10.95 | 22.14M |
July 10, 2025 | 11.22 | 11.18 | 11.18 | 11.45 | 11.03 | 18.86M |
July 09, 2025 | 11.35 | 11.33 | 11.33 | 11.52 | 11.3 | 21.67M |
July 08, 2025 | 11.36 | 11.44 | 11.44 | 11.79 | 11.24 | 21.45M |
July 07, 2025 | 11.24 | 11.25 | 11.25 | 11.36 | 11.13 | 14.39M |
July 04, 2025 | 11.7 | 11.23 | 11.23 | 11.77 | 11.13 | 30.56M |
July 03, 2025 | 11.7 | 11.71 | 11.71 | 11.98 | 11.7 | 38.68M |
July 02, 2025 | 12.26 | 12.42 | 12.42 | 12.67 | 12.06 | 39.37M |
July 01, 2025 | 12.15 | 12.27 | 12.27 | 12.28 | 11.81 | 34.42M |
June 30, 2025 | 12.1 | 12.15 | 12.15 | 12.24 | 11.94 | 22.99M |
June 27, 2025 | 12.25 | 12.18 | 12.18 | 12.53 | 12.16 | 34.98M |
June 26, 2025 | 11.94 | 12.69 | 12.69 | 13 | 11.9 | 54.36M |
June 25, 2025 | 12.7 | 12.36 | 12.36 | 12.99 | 12.31 | 43.75M |
June 24, 2025 | 11.94 | 12.02 | 12.02 | 12.25 | 11.84 | 28.32M |
June 23, 2025 | 11.5 | 11.94 | 11.94 | 12.13 | 11.37 | 25.68M |
June 20, 2025 | 12 | 11.83 | 11.83 | 12.16 | 11.7 | 23.84M |
June 19, 2025 | 12.45 | 11.81 | 11.81 | 12.55 | 11.75 | 34.63M |
June 18, 2025 | 13.02 | 12.57 | 12.57 | 13.12 | 12.41 | 36.62M |
June 17, 2025 | 13.03 | 13.18 | 13.18 | 13.59 | 12.95 | 33.81M |
June 16, 2025 | 12.7 | 13.09 | 13.09 | 13.42 | 12.5 | 33.03M |