11.78
-0.52(-4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 12.08 | 11.8 | 11.8 | 12.26 | 11.7 | 4.8M |
| September 08, 2025 | 12.02 | 12.3 | 12.3 | 12.35 | 11.97 | 5.14M |
| September 05, 2025 | 11.97 | 12.08 | 12.08 | 12.11 | 11.72 | 4.24M |
| September 04, 2025 | 12.12 | 11.82 | 11.82 | 12.53 | 11.73 | 8.58M |
| September 03, 2025 | 12.18 | 12.06 | 12.06 | 12.35 | 11.95 | 7.26M |
| September 02, 2025 | 12.3 | 12.1 | 12.1 | 12.44 | 11.69 | 11.57M |
| September 01, 2025 | 12.7 | 12.39 | 12.39 | 12.78 | 12.23 | 11.22M |
| August 29, 2025 | 13.1 | 12.61 | 12.61 | 13.1 | 12.38 | 10.98M |
| August 28, 2025 | 12.91 | 13.27 | 13.27 | 13.28 | 12.69 | 9.55M |
| August 27, 2025 | 13.26 | 12.91 | 12.91 | 13.54 | 12.85 | 10.52M |
| August 26, 2025 | 13.24 | 13.27 | 13.27 | 13.5 | 12.85 | 8.33M |
| August 25, 2025 | 13.68 | 13.18 | 13.18 | 13.71 | 13.03 | 16.19M |
| August 22, 2025 | 13.95 | 13.66 | 13.66 | 15.15 | 13.6 | 23.32M |
| August 21, 2025 | 12.98 | 13.9 | 13.9 | 14.2 | 12.89 | 22.65M |
| August 20, 2025 | 12.36 | 12.96 | 12.96 | 12.99 | 12.07 | 16.29M |
| August 19, 2025 | 12.25 | 12.15 | 12.15 | 12.35 | 12.06 | 5.38M |
| August 18, 2025 | 11.92 | 12.26 | 12.26 | 12.33 | 11.83 | 8.48M |
| August 15, 2025 | 11.84 | 12.11 | 12.11 | 12.17 | 11.76 | 6.1M |
| August 14, 2025 | 12.44 | 11.85 | 11.85 | 12.44 | 11.81 | 7M |
| August 13, 2025 | 12.39 | 12.42 | 12.42 | 12.49 | 12.25 | 6.62M |
| August 12, 2025 | 12.24 | 12.26 | 12.26 | 12.44 | 12.16 | 6.93M |
| August 11, 2025 | 12.03 | 12.31 | 12.31 | 12.33 | 11.9 | 5.53M |
| August 08, 2025 | 12.39 | 12 | 12 | 12.43 | 11.92 | 6.85M |
| August 07, 2025 | 11.99 | 12.39 | 12.39 | 12.54 | 11.92 | 9.38M |
| August 06, 2025 | 12 | 11.9 | 11.9 | 12 | 11.82 | 4.41M |
| August 05, 2025 | 11.67 | 11.91 | 11.91 | 11.99 | 11.63 | 6.45M |
| August 04, 2025 | 11.4 | 11.61 | 11.61 | 11.63 | 11.29 | 5.46M |
| August 01, 2025 | 11.5 | 11.45 | 11.45 | 11.73 | 11.37 | 5.46M |
| July 31, 2025 | 11.4 | 11.46 | 11.46 | 11.88 | 11.39 | 7.91M |
| July 30, 2025 | 11.71 | 11.47 | 11.47 | 11.77 | 11.39 | 7.61M |
| July 29, 2025 | 11.6 | 11.78 | 11.78 | 11.81 | 11.51 | 8.34M |
| July 28, 2025 | 11.28 | 11.7 | 11.7 | 12.17 | 11.16 | 13.01M |
| July 25, 2025 | 10.91 | 11.23 | 11.23 | 11.3 | 10.83 | 6.06M |
| July 24, 2025 | 10.81 | 10.89 | 10.89 | 11.01 | 10.75 | 4.67M |
| July 23, 2025 | 10.76 | 10.83 | 10.83 | 10.98 | 10.55 | 6.96M |
| July 22, 2025 | 10.58 | 10.74 | 10.74 | 11.15 | 10.52 | 9.12M |
| July 21, 2025 | 10.3 | 10.61 | 10.61 | 10.64 | 10.18 | 5.35M |
| July 18, 2025 | 10.17 | 10.24 | 10.24 | 10.34 | 10.14 | 4.36M |
| July 17, 2025 | 10.45 | 10.17 | 10.17 | 10.48 | 10.15 | 5.75M |
| July 16, 2025 | 10.09 | 10.09 | 10.09 | 10.21 | 10 | 3.14M |
| July 15, 2025 | 10.23 | 10.08 | 10.08 | 10.24 | 9.98 | 3.18M |
| July 14, 2025 | 10.08 | 10.17 | 10.17 | 10.18 | 9.99 | 2.64M |
| July 11, 2025 | 9.98 | 10.04 | 10.04 | 10.09 | 9.92 | 2.79M |
| July 10, 2025 | 9.89 | 9.98 | 9.98 | 10.04 | 9.89 | 2.9M |
| July 09, 2025 | 10.12 | 9.93 | 9.93 | 10.15 | 9.91 | 2.81M |
| July 08, 2025 | 9.98 | 10.08 | 10.08 | 10.09 | 9.94 | 2.87M |
| July 07, 2025 | 9.89 | 9.97 | 9.97 | 10.01 | 9.85 | 3.29M |
| July 04, 2025 | 10.09 | 9.88 | 9.88 | 10.09 | 9.86 | 3.75M |
| July 03, 2025 | 9.96 | 10.09 | 10.09 | 10.12 | 9.86 | 4.18M |
| July 02, 2025 | 10.1 | 9.91 | 9.91 | 10.1 | 9.8 | 3.7M |
| July 01, 2025 | 10.04 | 10.11 | 10.11 | 10.11 | 9.95 | 3.76M |
| June 30, 2025 | 10.01 | 10.04 | 10.04 | 10.13 | 9.99 | 3.74M |
| June 27, 2025 | 9.95 | 9.99 | 9.99 | 10.04 | 9.9 | 5.61M |
| June 26, 2025 | 10.06 | 9.92 | 9.92 | 10.12 | 9.86 | 5.04M |
| June 25, 2025 | 10.03 | 10.05 | 10.05 | 10.14 | 9.85 | 6.87M |
| June 24, 2025 | 9.82 | 9.98 | 9.98 | 9.98 | 9.82 | 4.81M |
| June 23, 2025 | 9.69 | 9.82 | 9.82 | 9.84 | 9.55 | 5.98M |
| June 20, 2025 | 9.69 | 9.7 | 9.7 | 9.98 | 9.49 | 7.68M |
| June 19, 2025 | 9.79 | 9.59 | 9.59 | 9.88 | 9.56 | 5.52M |
| June 18, 2025 | 9.59 | 9.79 | 9.79 | 9.9 | 9.46 | 5.66M |