12.96
-0.07(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 13.17 | 12.94 | 12.94 | 13.42 | 12.9 | 26.72M |
| September 05, 2025 | 13.8 | 13.03 | 13.03 | 13.8 | 12.62 | 35.16M |
| September 04, 2025 | 12.21 | 13.19 | 13.19 | 13.19 | 11.99 | 32.17M |
| September 03, 2025 | 12.9 | 11.99 | 11.99 | 13.17 | 11.99 | 22.77M |
| September 02, 2025 | 13.25 | 13.1 | 13.1 | 13.96 | 13.05 | 25.82M |
| September 01, 2025 | 12.7 | 13.4 | 13.4 | 13.61 | 12.52 | 26.72M |
| August 29, 2025 | 13 | 13.09 | 13.09 | 13.98 | 12.61 | 35.32M |
| August 28, 2025 | 12.28 | 13.1 | 13.1 | 13.12 | 12.25 | 38.59M |
| August 27, 2025 | 12.07 | 12.48 | 12.48 | 13 | 11.81 | 32.88M |
| August 26, 2025 | 11.99 | 12.05 | 12.05 | 12.25 | 11.95 | 15.77M |
| August 25, 2025 | 11.72 | 12.13 | 12.13 | 12.44 | 11.63 | 24.15M |
| August 22, 2025 | 11.85 | 11.79 | 11.79 | 11.92 | 11.7 | 20.69M |
| August 21, 2025 | 11.6 | 12.13 | 12.13 | 12.63 | 11.47 | 30.93M |
| August 20, 2025 | 11.08 | 11.67 | 11.67 | 12.17 | 10.94 | 31.91M |
| August 19, 2025 | 11 | 11.08 | 11.08 | 11.08 | 10.92 | 9.42M |
| August 18, 2025 | 10.79 | 10.95 | 10.95 | 10.97 | 10.78 | 8.02M |
| August 15, 2025 | 10.73 | 10.79 | 10.79 | 10.83 | 10.71 | 4.76M |
| August 14, 2025 | 11.01 | 10.76 | 10.76 | 11.06 | 10.75 | 10.51M |
| August 13, 2025 | 11.2 | 11.1 | 11.1 | 11.25 | 10.94 | 16.14M |
| August 12, 2025 | 11.09 | 11.02 | 11.02 | 11.09 | 10.92 | 5.23M |
| August 11, 2025 | 10.95 | 11.02 | 11.02 | 11.03 | 10.89 | 6.62M |
| August 08, 2025 | 10.93 | 10.89 | 10.89 | 10.93 | 10.7 | 5.11M |
| August 07, 2025 | 10.9 | 10.88 | 10.88 | 10.99 | 10.83 | 4.78M |
| August 06, 2025 | 10.85 | 10.9 | 10.9 | 10.94 | 10.72 | 5.31M |
| August 05, 2025 | 10.79 | 10.8 | 10.8 | 10.82 | 10.68 | 3.97M |
| August 04, 2025 | 10.6 | 10.73 | 10.73 | 10.73 | 10.5 | 3.24M |
| August 01, 2025 | 10.6 | 10.62 | 10.62 | 10.67 | 10.56 | 3.05M |
| July 31, 2025 | 10.75 | 10.6 | 10.6 | 10.87 | 10.6 | 5.27M |
| July 30, 2025 | 10.74 | 10.8 | 10.8 | 10.87 | 10.62 | 6.68M |
| July 29, 2025 | 10.99 | 10.86 | 10.86 | 11.05 | 10.73 | 6.28M |
| July 28, 2025 | 10.93 | 10.96 | 10.96 | 11.05 | 10.91 | 4.65M |
| July 25, 2025 | 10.97 | 10.93 | 10.93 | 11.01 | 10.9 | 4.37M |
| July 24, 2025 | 10.81 | 10.95 | 10.95 | 10.95 | 10.81 | 6.15M |
| July 23, 2025 | 10.95 | 10.81 | 10.81 | 10.96 | 10.81 | 5.52M |
| July 22, 2025 | 10.94 | 10.95 | 10.95 | 10.95 | 10.83 | 5.75M |
| July 21, 2025 | 10.88 | 10.94 | 10.94 | 10.97 | 10.87 | 5.38M |
| July 18, 2025 | 11.13 | 10.92 | 10.92 | 11.15 | 10.85 | 7.02M |
| July 17, 2025 | 10.99 | 11.04 | 11.04 | 11.2 | 10.97 | 8.15M |
| July 16, 2025 | 10.88 | 10.98 | 10.98 | 11.03 | 10.82 | 7.65M |
| July 15, 2025 | 10.94 | 10.88 | 10.88 | 11 | 10.69 | 8.52M |
| July 14, 2025 | 10.85 | 10.92 | 10.92 | 10.94 | 10.81 | 5.9M |
| July 11, 2025 | 10.95 | 10.9 | 10.9 | 11 | 10.76 | 10.59M |
| July 10, 2025 | 11.15 | 10.94 | 10.94 | 11.28 | 10.88 | 17.84M |
| July 09, 2025 | 11.33 | 11.33 | 11.33 | 12.23 | 11.2 | 29.69M |
| July 08, 2025 | 11.36 | 11.34 | 11.34 | 11.6 | 11.17 | 15.18M |
| July 07, 2025 | 11.34 | 11.37 | 11.37 | 11.45 | 11.15 | 17.87M |
| July 04, 2025 | 11.06 | 11.3 | 11.3 | 11.3 | 10.76 | 16.61M |
| July 03, 2025 | 10.98 | 11.07 | 11.07 | 11.08 | 10.91 | 8.06M |
| July 02, 2025 | 10.98 | 10.98 | 10.98 | 11.1 | 10.88 | 8.1M |
| July 01, 2025 | 11 | 10.98 | 10.98 | 11.01 | 10.79 | 6.53M |
| June 30, 2025 | 10.9 | 10.97 | 10.97 | 10.98 | 10.84 | 5.03M |
| June 27, 2025 | 10.8 | 10.89 | 10.89 | 10.93 | 10.79 | 7.14M |
| June 26, 2025 | 10.85 | 10.82 | 10.82 | 11 | 10.78 | 8.78M |
| June 25, 2025 | 10.96 | 10.85 | 10.85 | 11.06 | 10.68 | 9.05M |
| June 24, 2025 | 10.72 | 10.84 | 10.84 | 10.87 | 10.68 | 5.39M |
| June 23, 2025 | 10.57 | 10.69 | 10.69 | 10.73 | 10.53 | 5.84M |
| June 20, 2025 | 10.72 | 10.65 | 10.65 | 10.81 | 10.62 | 4.86M |
| June 19, 2025 | 10.92 | 10.72 | 10.72 | 10.96 | 10.67 | 7.15M |
| June 18, 2025 | 11 | 10.92 | 10.92 | 11.05 | 10.84 | 6.58M |
| June 17, 2025 | 11.21 | 11.07 | 11.07 | 11.27 | 10.94 | 8.1M |