12.10
+0.18(+1.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.91 | 12.1 | 12.1 | 12.14 | 11.89 | 16.08M |
September 05, 2025 | 11.93 | 11.92 | 11.92 | 11.95 | 11.79 | 9.96M |
September 04, 2025 | 11.79 | 11.93 | 11.93 | 11.97 | 11.75 | 11.75M |
September 03, 2025 | 12.03 | 11.79 | 11.79 | 12.13 | 11.76 | 14M |
September 02, 2025 | 12.11 | 12.03 | 12.03 | 12.18 | 11.92 | 15.86M |
September 01, 2025 | 12.34 | 12.15 | 12.15 | 12.41 | 12.09 | 19.17M |
August 29, 2025 | 12.15 | 12.33 | 12.33 | 12.65 | 12.12 | 29.24M |
August 28, 2025 | 12.2 | 12.12 | 12.12 | 12.36 | 11.9 | 39.87M |
August 27, 2025 | 13.01 | 12.57 | 12.57 | 13.01 | 12.57 | 21.74M |
August 26, 2025 | 12.9 | 13.03 | 13.03 | 13.25 | 12.82 | 27.78M |
August 25, 2025 | 12.35 | 12.84 | 12.84 | 12.96 | 12.3 | 31.36M |
August 22, 2025 | 12.39 | 12.3 | 12.3 | 12.47 | 12.19 | 16.02M |
August 21, 2025 | 12.43 | 12.42 | 12.42 | 12.56 | 12.28 | 14.99M |
August 20, 2025 | 12.11 | 12.41 | 12.41 | 12.45 | 12.01 | 18.99M |
August 19, 2025 | 12.22 | 12.12 | 12.12 | 12.27 | 12.1 | 12.08M |
August 18, 2025 | 12.1 | 12.2 | 12.2 | 12.25 | 12.09 | 15.02M |
August 15, 2025 | 11.99 | 12.1 | 12.1 | 12.1 | 11.96 | 13.32M |
August 14, 2025 | 11.95 | 12.02 | 12.02 | 12.25 | 11.89 | 21.16M |
August 13, 2025 | 11.89 | 11.92 | 11.92 | 11.96 | 11.83 | 10.3M |
August 12, 2025 | 11.8 | 11.89 | 11.89 | 11.96 | 11.79 | 11.18M |
August 11, 2025 | 11.82 | 11.83 | 11.83 | 11.87 | 11.81 | 9.02M |
August 08, 2025 | 11.75 | 11.8 | 11.8 | 11.84 | 11.71 | 7.86M |
August 07, 2025 | 11.73 | 11.74 | 11.74 | 11.81 | 11.7 | 9.32M |
August 06, 2025 | 11.82 | 11.74 | 11.74 | 11.82 | 11.64 | 11.19M |
August 05, 2025 | 11.8 | 11.81 | 11.81 | 11.85 | 11.76 | 7.44M |
August 04, 2025 | 11.83 | 11.8 | 11.8 | 11.88 | 11.76 | 7.9M |
August 01, 2025 | 11.86 | 11.89 | 11.89 | 11.98 | 11.82 | 8.15M |
July 31, 2025 | 12.02 | 11.87 | 11.87 | 12.07 | 11.79 | 13.75M |
July 30, 2025 | 11.9 | 12.08 | 12.08 | 12.13 | 11.65 | 19.81M |
July 29, 2025 | 12.44 | 12.49 | 11.99 | 12.5 | 12.26 | 15.04M |
July 28, 2025 | 12.3 | 12.44 | 11.94 | 12.48 | 12.2 | 14.4M |
July 25, 2025 | 12.46 | 12.3 | 11.81 | 12.52 | 12.29 | 16.36M |
July 24, 2025 | 12.19 | 12.41 | 11.91 | 12.41 | 12.13 | 18.65M |
July 23, 2025 | 12.06 | 12.1 | 11.62 | 12.25 | 12.03 | 18.96M |
July 22, 2025 | 11.88 | 12.02 | 11.54 | 12.06 | 11.87 | 16.95M |
July 21, 2025 | 11.8 | 11.88 | 11.4 | 11.93 | 11.8 | 11.92M |
July 18, 2025 | 11.83 | 11.79 | 11.79 | 11.83 | 11.76 | 6.37M |
July 17, 2025 | 11.74 | 11.77 | 11.77 | 11.84 | 11.74 | 8.08M |
July 16, 2025 | 11.78 | 11.75 | 11.75 | 11.85 | 11.63 | 9.71M |
July 15, 2025 | 11.74 | 11.78 | 11.78 | 11.98 | 11.72 | 16.12M |
July 14, 2025 | 11.73 | 11.74 | 11.74 | 11.77 | 11.65 | 8.2M |
July 11, 2025 | 11.7 | 11.72 | 11.72 | 11.82 | 11.68 | 10.07M |
July 10, 2025 | 11.6 | 11.69 | 11.69 | 11.69 | 11.59 | 6.5M |
July 09, 2025 | 11.56 | 11.64 | 11.64 | 11.69 | 11.54 | 9.57M |
July 08, 2025 | 11.49 | 11.57 | 11.57 | 11.58 | 11.49 | 5.37M |
July 07, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.49 | 4M |
July 04, 2025 | 11.57 | 11.53 | 11.53 | 11.57 | 11.49 | 4.37M |
July 03, 2025 | 11.5 | 11.57 | 11.57 | 11.59 | 11.48 | 6.01M |
July 02, 2025 | 11.56 | 11.52 | 11.52 | 11.61 | 11.48 | 8.18M |
July 01, 2025 | 11.62 | 11.59 | 11.59 | 11.65 | 11.54 | 7.06M |
June 30, 2025 | 11.61 | 11.61 | 11.61 | 11.65 | 11.57 | 6.27M |
June 27, 2025 | 11.61 | 11.61 | 11.61 | 11.7 | 11.59 | 5.31M |
June 26, 2025 | 11.65 | 11.63 | 11.63 | 11.67 | 11.58 | 6.49M |
June 25, 2025 | 11.62 | 11.64 | 11.64 | 11.66 | 11.55 | 6.95M |
June 24, 2025 | 11.47 | 11.59 | 11.59 | 11.59 | 11.47 | 6.83M |
June 23, 2025 | 11.35 | 11.46 | 11.46 | 11.49 | 11.3 | 5.41M |
June 20, 2025 | 11.38 | 11.38 | 11.38 | 11.5 | 11.37 | 6.27M |
June 19, 2025 | 11.47 | 11.39 | 11.39 | 11.52 | 11.35 | 7.62M |
June 18, 2025 | 11.51 | 11.49 | 11.49 | 11.56 | 11.46 | 5.6M |
June 17, 2025 | 11.48 | 11.51 | 11.51 | 11.57 | 11.46 | 5.75M |