12.05
+0.36(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.61 | 11.69 | 11.69 | 11.74 | 11.3 | 13.45M |
| September 04, 2025 | 11.56 | 11.56 | 11.56 | 11.77 | 11.36 | 17.16M |
| September 03, 2025 | 11.95 | 11.48 | 11.48 | 12.12 | 11.44 | 20.38M |
| September 02, 2025 | 12.08 | 11.95 | 11.95 | 12.24 | 11.74 | 17.45M |
| September 01, 2025 | 11.66 | 12.1 | 12.1 | 12.2 | 11.5 | 27.75M |
| August 29, 2025 | 11.44 | 11.64 | 11.64 | 11.72 | 11.37 | 18.86M |
| August 28, 2025 | 11.18 | 11.31 | 11.31 | 11.41 | 10.93 | 16.26M |
| August 27, 2025 | 11.82 | 11.33 | 11.33 | 11.83 | 11.32 | 21.66M |
| August 26, 2025 | 11.68 | 11.82 | 11.82 | 12.01 | 11.6 | 18.16M |
| August 25, 2025 | 11.59 | 11.67 | 11.67 | 11.96 | 11.55 | 24.39M |
| August 22, 2025 | 11.59 | 11.54 | 11.54 | 11.73 | 11.48 | 14.28M |
| August 21, 2025 | 11.79 | 11.64 | 11.64 | 11.92 | 11.57 | 20.39M |
| August 20, 2025 | 12.26 | 11.81 | 11.81 | 12.26 | 11.63 | 44.8M |
| August 19, 2025 | 11.05 | 12.16 | 12.16 | 12.16 | 11.05 | 22.82M |
| August 18, 2025 | 10.85 | 11.05 | 11.05 | 11.17 | 10.85 | 10.96M |
| August 15, 2025 | 10.91 | 10.96 | 10.96 | 11.05 | 10.87 | 8.76M |
| August 14, 2025 | 11.11 | 10.95 | 10.95 | 11.3 | 10.93 | 11.06M |
| August 13, 2025 | 11.11 | 11.06 | 11.06 | 11.16 | 10.93 | 8.9M |
| August 12, 2025 | 11.32 | 11.11 | 11.11 | 11.37 | 11.03 | 9.29M |
| August 11, 2025 | 10.92 | 11.29 | 11.29 | 11.29 | 10.91 | 13.57M |
| August 08, 2025 | 11.04 | 10.94 | 10.94 | 11.05 | 10.8 | 7.71M |
| August 07, 2025 | 11.19 | 10.95 | 10.95 | 11.29 | 10.89 | 15.28M |
| August 06, 2025 | 11.33 | 11.23 | 11.23 | 11.42 | 11.18 | 11.13M |
| August 05, 2025 | 11.33 | 11.28 | 11.28 | 11.39 | 11.16 | 13.13M |
| August 04, 2025 | 11.1 | 11.33 | 11.33 | 11.36 | 10.92 | 18.27M |
| August 01, 2025 | 11.44 | 11.12 | 11.12 | 11.49 | 11.11 | 23.05M |
| July 31, 2025 | 11.05 | 11.44 | 11.44 | 11.75 | 10.96 | 32.87M |
| July 30, 2025 | 11.25 | 11.05 | 11.05 | 11.42 | 10.85 | 26.16M |
| July 29, 2025 | 11.13 | 11.33 | 11.33 | 11.52 | 10.87 | 34.2M |
| July 28, 2025 | 10.41 | 11 | 11 | 11.29 | 10.41 | 30.41M |
| July 25, 2025 | 10.42 | 10.41 | 10.41 | 10.62 | 10.36 | 11.39M |
| July 24, 2025 | 10.41 | 10.45 | 10.45 | 10.6 | 10.32 | 11.04M |
| July 23, 2025 | 10.22 | 10.43 | 10.43 | 10.68 | 10.13 | 17.41M |
| July 22, 2025 | 10.36 | 10.23 | 10.23 | 10.5 | 10.18 | 9.3M |
| July 21, 2025 | 10.35 | 10.3 | 10.3 | 10.37 | 10.23 | 6.99M |
| July 18, 2025 | 10.3 | 10.34 | 10.34 | 10.35 | 10.14 | 7.44M |
| July 17, 2025 | 10.23 | 10.29 | 10.29 | 10.37 | 10.2 | 6.41M |
| July 16, 2025 | 10.1 | 10.22 | 10.22 | 10.25 | 10.08 | 7.25M |
| July 15, 2025 | 10.27 | 10.13 | 10.13 | 10.32 | 10.03 | 8.42M |
| July 14, 2025 | 10.11 | 10.29 | 10.29 | 10.29 | 10.03 | 10.49M |
| July 11, 2025 | 10.21 | 10.13 | 10.13 | 10.3 | 10.11 | 9.35M |
| July 10, 2025 | 9.97 | 10.18 | 10.18 | 10.38 | 9.95 | 12.75M |
| July 09, 2025 | 10.07 | 9.97 | 9.97 | 10.07 | 9.95 | 4.71M |
| July 08, 2025 | 9.9 | 10.06 | 10.06 | 10.13 | 9.85 | 7.83M |
| July 07, 2025 | 9.99 | 9.91 | 9.91 | 10.11 | 9.85 | 7.89M |
| July 04, 2025 | 10.15 | 10.02 | 10.02 | 10.15 | 9.99 | 5.19M |
| July 03, 2025 | 10 | 10.12 | 10.12 | 10.12 | 9.91 | 7.76M |
| July 02, 2025 | 9.93 | 10.04 | 10.04 | 10.2 | 9.9 | 10.56M |
| July 01, 2025 | 9.77 | 9.92 | 9.92 | 9.97 | 9.71 | 10.9M |
| June 30, 2025 | 9.85 | 9.8 | 9.8 | 9.85 | 9.63 | 8.62M |
| June 27, 2025 | 9.48 | 9.77 | 9.77 | 9.87 | 9.46 | 12.46M |
| June 26, 2025 | 9.65 | 9.45 | 9.45 | 9.86 | 9.44 | 10.55M |
| June 25, 2025 | 9.55 | 9.65 | 9.65 | 9.78 | 9.55 | 7.73M |
| June 24, 2025 | 9.41 | 9.67 | 9.67 | 9.74 | 9.4 | 9.24M |
| June 23, 2025 | 9.3 | 9.44 | 9.44 | 9.47 | 9.22 | 5.5M |
| June 20, 2025 | 9.45 | 9.35 | 9.35 | 9.46 | 9.32 | 4.52M |
| June 19, 2025 | 9.64 | 9.4 | 9.4 | 9.64 | 9.36 | 8.59M |
| June 18, 2025 | 9.77 | 9.64 | 9.64 | 9.77 | 9.56 | 7.36M |
| June 17, 2025 | 9.98 | 9.76 | 9.76 | 10.2 | 9.72 | 10.95M |
| June 16, 2025 | 9.98 | 9.93 | 9.93 | 10.09 | 9.85 | 7.4M |