12.27
+0.13(+1.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.11 | 12.14 | 12.14 | 12.21 | 12.06 | 2.21M |
September 04, 2025 | 11.93 | 12.15 | 12.15 | 12.28 | 11.92 | 3.64M |
September 03, 2025 | 12.08 | 11.83 | 11.83 | 12.13 | 11.82 | 2.07M |
September 02, 2025 | 12.26 | 12.07 | 12.07 | 12.29 | 11.93 | 2.9M |
September 01, 2025 | 12.3 | 12.26 | 12.26 | 12.33 | 12.19 | 2.25M |
August 29, 2025 | 12.19 | 12.25 | 12.25 | 12.31 | 12.1 | 2.28M |
August 28, 2025 | 12.21 | 12.19 | 12.19 | 12.32 | 11.96 | 3.62M |
August 27, 2025 | 12.37 | 12.3 | 12.3 | 12.8 | 12.22 | 4.88M |
August 26, 2025 | 12.31 | 12.35 | 12.35 | 12.4 | 12.28 | 3M |
August 25, 2025 | 12.31 | 12.3 | 12.3 | 12.36 | 12.25 | 3.42M |
August 22, 2025 | 12.34 | 12.3 | 12.3 | 12.34 | 12.22 | 2.2M |
August 21, 2025 | 12.45 | 12.33 | 12.33 | 12.48 | 12.26 | 3.69M |
August 20, 2025 | 12.43 | 12.42 | 12.42 | 12.43 | 12.26 | 3.11M |
August 19, 2025 | 12.35 | 12.52 | 12.52 | 12.52 | 12.29 | 3.12M |
August 18, 2025 | 12.32 | 12.37 | 12.37 | 12.46 | 12.32 | 2.99M |
August 15, 2025 | 12.18 | 12.29 | 12.29 | 12.3 | 12.17 | 2.38M |
August 14, 2025 | 12.4 | 12.2 | 12.2 | 12.47 | 12.2 | 2.98M |
August 13, 2025 | 12.33 | 12.35 | 12.35 | 12.44 | 12.26 | 3.9M |
August 12, 2025 | 12.34 | 12.32 | 12.32 | 12.37 | 12.21 | 2.13M |
August 11, 2025 | 12.31 | 12.34 | 12.34 | 12.49 | 12.31 | 3.33M |
August 08, 2025 | 12.19 | 12.37 | 12.37 | 12.85 | 12.07 | 4.94M |
August 07, 2025 | 12.26 | 12.2 | 12.2 | 12.33 | 12.05 | 3.92M |
August 06, 2025 | 12.4 | 12.3 | 12.3 | 12.62 | 12.28 | 4.52M |
August 05, 2025 | 12.08 | 12.45 | 12.45 | 12.49 | 12.04 | 3.97M |
August 04, 2025 | 11.92 | 12.03 | 12.03 | 12.08 | 11.91 | 1.63M |
August 01, 2025 | 11.88 | 12.05 | 12.05 | 12.15 | 11.88 | 2.13M |
July 31, 2025 | 12.05 | 11.95 | 11.95 | 12.2 | 11.91 | 2.61M |
July 30, 2025 | 12.11 | 12.16 | 12.16 | 12.24 | 12.03 | 2.08M |
July 29, 2025 | 12.28 | 12.22 | 12.22 | 12.3 | 12.06 | 2.14M |
July 28, 2025 | 12.31 | 12.19 | 12.19 | 12.33 | 12.14 | 2.7M |
July 25, 2025 | 12.35 | 12.31 | 12.31 | 12.48 | 12.3 | 3.71M |
July 24, 2025 | 12.35 | 12.35 | 12.35 | 12.49 | 12.27 | 4M |
July 23, 2025 | 11.99 | 12.36 | 12.36 | 12.89 | 11.99 | 10.96M |
July 22, 2025 | 11.86 | 11.92 | 11.92 | 11.94 | 11.77 | 2.65M |
July 21, 2025 | 11.66 | 11.86 | 11.86 | 11.88 | 11.66 | 2.75M |
July 18, 2025 | 11.7 | 11.69 | 11.69 | 11.79 | 11.63 | 1.83M |
July 17, 2025 | 11.81 | 11.66 | 11.66 | 11.81 | 11.65 | 2.81M |
July 16, 2025 | 11.9 | 11.81 | 11.81 | 11.94 | 11.72 | 3.13M |
July 15, 2025 | 11.84 | 11.75 | 11.75 | 11.84 | 11.59 | 3.16M |
July 14, 2025 | 11.83 | 11.84 | 11.84 | 11.94 | 11.75 | 3.36M |
July 11, 2025 | 11.72 | 11.75 | 11.75 | 11.88 | 11.64 | 3.28M |
July 10, 2025 | 11.56 | 11.73 | 11.73 | 11.73 | 11.56 | 1.95M |
July 09, 2025 | 11.69 | 11.62 | 11.62 | 11.76 | 11.58 | 2.54M |
July 08, 2025 | 11.82 | 11.69 | 11.69 | 11.89 | 11.62 | 3.1M |
July 07, 2025 | 11.46 | 11.77 | 11.77 | 11.8 | 11.41 | 4.29M |
July 04, 2025 | 11.54 | 11.47 | 11.47 | 11.55 | 11.43 | 2.32M |
July 03, 2025 | 11.52 | 11.5 | 11.5 | 11.54 | 11.45 | 1.36M |
July 02, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | 1.62M |
July 01, 2025 | 11.48 | 11.5 | 11.5 | 11.62 | 11.41 | 2.26M |
June 30, 2025 | 11.29 | 11.51 | 11.51 | 11.85 | 11.26 | 4.78M |
June 27, 2025 | 11.22 | 11.3 | 11.3 | 11.32 | 11.19 | 1.82M |
June 26, 2025 | 11.32 | 11.21 | 11.21 | 11.33 | 11.17 | 2.39M |
June 25, 2025 | 11.23 | 11.3 | 11.3 | 11.31 | 11.18 | 3.16M |
June 24, 2025 | 11.21 | 11.24 | 11.24 | 11.3 | 11.16 | 4.68M |
June 23, 2025 | 11.15 | 11.21 | 11.21 | 11.23 | 11.03 | 1.57M |
June 20, 2025 | 11.18 | 11.17 | 11.17 | 11.28 | 11.15 | 1.59M |
June 19, 2025 | 11.34 | 11.17 | 11.17 | 11.34 | 11.15 | 2.23M |
June 18, 2025 | 11.49 | 11.34 | 11.34 | 11.5 | 11.3 | 2.34M |
June 17, 2025 | 11.74 | 11.52 | 11.52 | 11.78 | 11.5 | 3.52M |
June 16, 2025 | 11.73 | 11.75 | 11.75 | 11.88 | 11.5 | 9.58M |