12.84
+0.56(+4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.11 | 12.28 | 12.28 | 12.38 | 11.88 | 19.74M |
| September 04, 2025 | 11.72 | 12.07 | 12.07 | 12.15 | 11.64 | 22.61M |
| September 03, 2025 | 11.95 | 11.72 | 11.72 | 12.04 | 11.61 | 12.22M |
| September 02, 2025 | 12.25 | 11.87 | 11.87 | 12.3 | 11.8 | 17.82M |
| September 01, 2025 | 11.98 | 12.29 | 12.29 | 12.42 | 11.91 | 23.29M |
| August 29, 2025 | 12.3 | 12 | 12 | 12.3 | 11.98 | 21.5M |
| August 28, 2025 | 11.9 | 12.31 | 12.31 | 12.4 | 11.64 | 39.26M |
| August 27, 2025 | 11.37 | 11.88 | 11.88 | 12.18 | 11.35 | 53.41M |
| August 26, 2025 | 11.5 | 11.38 | 11.38 | 11.58 | 11.36 | 12.91M |
| August 25, 2025 | 11.36 | 11.47 | 11.47 | 11.52 | 11.3 | 17.73M |
| August 22, 2025 | 11.59 | 11.29 | 11.29 | 11.59 | 11.25 | 17.28M |
| August 21, 2025 | 11.32 | 11.51 | 11.51 | 11.62 | 11.27 | 21.09M |
| August 20, 2025 | 11.24 | 11.37 | 11.37 | 11.43 | 11.14 | 14.76M |
| August 19, 2025 | 11.18 | 11.24 | 11.24 | 11.46 | 11.16 | 17.57M |
| August 18, 2025 | 11.21 | 11.18 | 11.18 | 11.26 | 11.1 | 16.28M |
| August 15, 2025 | 11.12 | 11.17 | 11.17 | 11.23 | 11.05 | 18.34M |
| August 14, 2025 | 11.56 | 11.13 | 11.13 | 11.6 | 11.09 | 23.35M |
| August 13, 2025 | 11.75 | 11.58 | 11.58 | 11.75 | 11.48 | 15.32M |
| August 12, 2025 | 11.81 | 11.75 | 11.75 | 12 | 11.6 | 15.92M |
| August 11, 2025 | 11.67 | 11.81 | 11.81 | 11.88 | 11.49 | 16.87M |
| August 08, 2025 | 11.64 | 11.67 | 11.67 | 11.73 | 11.54 | 9.35M |
| August 07, 2025 | 11.6 | 11.62 | 11.62 | 11.66 | 11.53 | 9.62M |
| August 06, 2025 | 11.7 | 11.61 | 11.61 | 11.73 | 11.54 | 13.5M |
| August 05, 2025 | 11.23 | 11.75 | 11.75 | 11.75 | 11.17 | 21.85M |
| August 04, 2025 | 11.15 | 11.21 | 11.21 | 11.21 | 10.99 | 10.12M |
| August 01, 2025 | 11.11 | 11.15 | 11.15 | 11.28 | 11.08 | 10.51M |
| July 31, 2025 | 11.39 | 11.1 | 11.1 | 11.48 | 11.06 | 18.4M |
| July 30, 2025 | 11.62 | 11.53 | 11.53 | 11.85 | 11.47 | 15.69M |
| July 29, 2025 | 11.23 | 11.62 | 11.62 | 11.62 | 11.17 | 22.26M |
| July 28, 2025 | 11.51 | 11.26 | 11.26 | 11.51 | 11.23 | 17.43M |
| July 25, 2025 | 11.73 | 11.51 | 11.51 | 11.8 | 11.47 | 16.44M |
| July 24, 2025 | 11.65 | 11.74 | 11.74 | 11.78 | 11.55 | 20.42M |
| July 23, 2025 | 12.02 | 11.71 | 11.71 | 12.49 | 11.7 | 36.53M |
| July 22, 2025 | 11.29 | 11.85 | 11.85 | 11.9 | 11.24 | 42.75M |
| July 21, 2025 | 10.76 | 11.29 | 11.29 | 11.53 | 10.75 | 40.79M |
| July 18, 2025 | 10.63 | 10.73 | 10.73 | 10.82 | 10.57 | 12.14M |
| July 17, 2025 | 10.61 | 10.57 | 10.57 | 10.67 | 10.51 | 10.27M |
| July 16, 2025 | 10.79 | 10.65 | 10.65 | 10.8 | 10.63 | 9.08M |
| July 15, 2025 | 10.9 | 10.78 | 10.78 | 10.97 | 10.62 | 13.18M |
| July 14, 2025 | 10.76 | 10.86 | 10.86 | 10.97 | 10.68 | 15.88M |
| July 11, 2025 | 10.64 | 10.76 | 10.76 | 11.02 | 10.5 | 29.7M |
| July 10, 2025 | 10.58 | 10.63 | 10.63 | 10.69 | 10.52 | 10.23M |
| July 09, 2025 | 10.65 | 10.55 | 10.55 | 10.75 | 10.49 | 16.02M |
| July 08, 2025 | 10.6 | 10.64 | 10.64 | 10.66 | 10.53 | 9.33M |
| July 07, 2025 | 10.58 | 10.62 | 10.62 | 10.63 | 10.51 | 7.47M |
| July 04, 2025 | 10.88 | 10.58 | 10.58 | 10.91 | 10.57 | 18.05M |
| July 03, 2025 | 10.94 | 10.87 | 10.87 | 10.99 | 10.77 | 11.4M |
| July 02, 2025 | 10.94 | 10.9 | 10.9 | 11 | 10.79 | 17.39M |
| July 01, 2025 | 10.77 | 10.91 | 10.91 | 11.09 | 10.74 | 24.14M |
| June 30, 2025 | 10.88 | 10.75 | 10.75 | 10.9 | 10.64 | 37.47M |
| June 27, 2025 | 9.83 | 10.81 | 10.81 | 10.81 | 9.83 | 53.78M |
| June 26, 2025 | 9.96 | 9.83 | 9.83 | 9.96 | 9.8 | 9.6M |
| June 25, 2025 | 9.99 | 9.98 | 9.98 | 10 | 9.83 | 7.64M |
| June 24, 2025 | 9.81 | 9.96 | 9.96 | 9.99 | 9.8 | 6.92M |
| June 23, 2025 | 9.85 | 9.83 | 9.83 | 9.9 | 9.66 | 7.69M |
| June 20, 2025 | 9.93 | 9.85 | 9.85 | 10.02 | 9.83 | 8.08M |
| June 19, 2025 | 9.95 | 9.95 | 9.95 | 10.09 | 9.92 | 8.93M |
| June 18, 2025 | 10.51 | 10.34 | 10.05 | 10.53 | 10.31 | 10.73M |
| June 17, 2025 | 10.4 | 10.51 | 10.22 | 10.56 | 10.21 | 14.86M |
| June 16, 2025 | 10.31 | 10.35 | 10.06 | 10.6 | 10.29 | 10.39M |