12.15
+0.14(+1.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.88 | 12.01 | 12.01 | 12.03 | 11.78 | 6.4M |
September 04, 2025 | 11.77 | 11.88 | 11.88 | 11.98 | 11.75 | 6.41M |
September 03, 2025 | 12.02 | 11.81 | 11.81 | 12.14 | 11.75 | 5.63M |
September 02, 2025 | 12.26 | 12.02 | 12.02 | 12.28 | 11.94 | 7.96M |
September 01, 2025 | 12.07 | 12.13 | 12.13 | 12.35 | 12 | 10.43M |
August 29, 2025 | 12.23 | 12.05 | 12.05 | 12.3 | 12.05 | 12.31M |
August 28, 2025 | 12.61 | 12.12 | 12.12 | 13.03 | 11.94 | 20.76M |
August 27, 2025 | 12.26 | 12.37 | 12.37 | 12.48 | 12.19 | 12.11M |
August 26, 2025 | 12.36 | 12.31 | 12.31 | 12.52 | 12.29 | 8.18M |
August 25, 2025 | 12.26 | 12.42 | 12.42 | 12.52 | 12.16 | 10.7M |
August 22, 2025 | 12.16 | 12.22 | 12.22 | 12.26 | 12.09 | 7.58M |
August 21, 2025 | 12.39 | 12.16 | 12.16 | 12.4 | 12.13 | 9.28M |
August 20, 2025 | 11.93 | 12.3 | 12.3 | 12.34 | 11.83 | 13.66M |
August 19, 2025 | 12.05 | 11.93 | 11.93 | 12.05 | 11.89 | 7.21M |
August 18, 2025 | 11.84 | 12.03 | 12.03 | 12.11 | 11.74 | 11.3M |
August 15, 2025 | 11.78 | 11.93 | 11.93 | 12.09 | 11.56 | 19.82M |
August 14, 2025 | 11.24 | 11.82 | 11.82 | 12.38 | 11.21 | 25.99M |
August 13, 2025 | 11.26 | 11.25 | 11.25 | 11.29 | 11.14 | 4.35M |
August 12, 2025 | 11.27 | 11.24 | 11.24 | 11.29 | 11.23 | 3.87M |
August 11, 2025 | 11.19 | 11.25 | 11.25 | 11.28 | 11.15 | 5M |
August 08, 2025 | 11.21 | 11.16 | 11.16 | 11.24 | 11.14 | 3.44M |
August 07, 2025 | 11.3 | 11.21 | 11.21 | 11.3 | 11.2 | 4.79M |
August 06, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.2 | 2.74M |
August 05, 2025 | 11.25 | 11.3 | 11.3 | 11.3 | 11.22 | 2.7M |
August 04, 2025 | 11.22 | 11.21 | 11.21 | 11.35 | 11.11 | 4.67M |
August 01, 2025 | 11.3 | 11.32 | 11.32 | 11.35 | 11.25 | 3M |
July 31, 2025 | 11.51 | 11.29 | 11.29 | 11.54 | 11.26 | 6.01M |
July 30, 2025 | 11.44 | 11.55 | 11.55 | 11.58 | 11.41 | 6.35M |
July 29, 2025 | 11.45 | 11.42 | 11.42 | 11.5 | 11.33 | 3.88M |
July 28, 2025 | 11.45 | 11.44 | 11.44 | 11.58 | 11.4 | 4.55M |
July 25, 2025 | 11.54 | 11.48 | 11.48 | 11.64 | 11.47 | 4.22M |
July 24, 2025 | 11.47 | 11.54 | 11.54 | 11.54 | 11.37 | 4.91M |
July 23, 2025 | 11.55 | 11.5 | 11.5 | 11.6 | 11.48 | 4.79M |
July 22, 2025 | 11.46 | 11.55 | 11.55 | 11.55 | 11.43 | 6.09M |
July 21, 2025 | 11.5 | 11.49 | 11.49 | 11.54 | 11.43 | 4.44M |
July 18, 2025 | 11.41 | 11.49 | 11.49 | 11.5 | 11.39 | 3.79M |
July 17, 2025 | 11.36 | 11.41 | 11.41 | 11.49 | 11.31 | 4.27M |
July 16, 2025 | 11.25 | 11.38 | 11.38 | 11.41 | 11.21 | 4.47M |
July 15, 2025 | 11.33 | 11.21 | 11.21 | 11.39 | 11.19 | 4.09M |
July 14, 2025 | 11.34 | 11.34 | 11.34 | 11.38 | 11.3 | 3.76M |
July 11, 2025 | 11.25 | 11.33 | 11.33 | 11.36 | 11.2 | 5.02M |
July 10, 2025 | 11.3 | 11.2 | 11.2 | 11.31 | 11.13 | 5.76M |
July 09, 2025 | 11.3 | 11.31 | 11.31 | 11.4 | 11.28 | 4.55M |
July 08, 2025 | 11.22 | 11.29 | 11.29 | 11.29 | 11.22 | 3.6M |
July 07, 2025 | 11.22 | 11.25 | 11.25 | 11.26 | 11.19 | 2.62M |
July 04, 2025 | 11.25 | 11.22 | 11.22 | 11.28 | 11.16 | 3.12M |
July 03, 2025 | 11.12 | 11.25 | 11.25 | 11.32 | 11.09 | 4.42M |
July 02, 2025 | 11.14 | 11.16 | 11.16 | 11.18 | 11.07 | 3.19M |
July 01, 2025 | 11.14 | 11.15 | 11.15 | 11.17 | 11.01 | 4.1M |
June 30, 2025 | 11.2 | 11.12 | 11.12 | 11.21 | 11.08 | 4.08M |
June 27, 2025 | 11.13 | 11.16 | 11.16 | 11.23 | 11.13 | 3.13M |
June 26, 2025 | 11.16 | 11.16 | 11.16 | 11.28 | 11.14 | 3.45M |
June 25, 2025 | 11.11 | 11.25 | 11.25 | 11.25 | 11.08 | 5.38M |
June 24, 2025 | 10.9 | 11.08 | 11.08 | 11.09 | 10.87 | 4.39M |
June 23, 2025 | 10.93 | 10.89 | 10.89 | 10.93 | 10.79 | 3.97M |
June 20, 2025 | 10.86 | 10.98 | 10.98 | 10.99 | 10.83 | 4.26M |
June 19, 2025 | 10.93 | 10.86 | 10.86 | 10.97 | 10.83 | 3.73M |
June 18, 2025 | 11.17 | 10.95 | 10.95 | 11.17 | 10.91 | 3.77M |
June 17, 2025 | 11.08 | 11.09 | 11.09 | 11.18 | 10.97 | 4.1M |
June 16, 2025 | 11.11 | 11.01 | 11.01 | 11.18 | 10.96 | 5.33M |