12.22
-0.05(-0.41%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.26 | 12.22 | 12.22 | 12.35 | 12.13 | 3.72M |
September 26, 2025 | 12.22 | 12.27 | 12.27 | 12.37 | 12.15 | 2.47M |
September 25, 2025 | 12.98 | 12.25 | 12.25 | 12.98 | 12.2 | 3.27M |
September 24, 2025 | 12.23 | 12.37 | 12.37 | 12.41 | 12.23 | 2.66M |
September 23, 2025 | 12.53 | 12.32 | 12.32 | 12.55 | 12.13 | 5.83M |
September 22, 2025 | 12.73 | 12.56 | 12.56 | 12.8 | 12.44 | 6.74M |
September 19, 2025 | 12.98 | 12.73 | 12.73 | 13.06 | 12.7 | 7.02M |
September 18, 2025 | 13.01 | 12.98 | 12.98 | 13.26 | 12.91 | 11.1M |
September 17, 2025 | 12.78 | 13.17 | 13.17 | 13.87 | 12.69 | 17.16M |
September 16, 2025 | 12.71 | 12.8 | 12.8 | 12.8 | 12.66 | 4.25M |
September 15, 2025 | 12.78 | 12.72 | 12.72 | 12.8 | 12.58 | 4.73M |
September 12, 2025 | 12.8 | 12.76 | 12.76 | 12.93 | 12.75 | 5.17M |
September 11, 2025 | 12.84 | 12.83 | 12.83 | 12.85 | 12.64 | 6.16M |
September 10, 2025 | 12.85 | 12.86 | 12.86 | 12.93 | 12.82 | 4M |
September 09, 2025 | 12.92 | 12.88 | 12.88 | 13 | 12.74 | 5.21M |
September 08, 2025 | 12.74 | 12.99 | 12.99 | 13.14 | 12.74 | 7.17M |
September 05, 2025 | 12.77 | 12.82 | 12.82 | 12.84 | 12.45 | 8.04M |
September 04, 2025 | 13.07 | 12.83 | 12.83 | 13.18 | 12.71 | 11.2M |
September 03, 2025 | 13.05 | 12.66 | 12.66 | 13.24 | 12.62 | 8.2M |
September 02, 2025 | 12.93 | 13.1 | 13.1 | 13.17 | 12.54 | 11.46M |
September 01, 2025 | 12.8 | 12.87 | 12.87 | 13 | 12.66 | 6.5M |
August 29, 2025 | 12.86 | 12.8 | 12.8 | 12.92 | 12.73 | 6.54M |
August 28, 2025 | 12.93 | 12.89 | 12.89 | 13.11 | 12.56 | 8.03M |
August 27, 2025 | 13.23 | 12.91 | 12.91 | 13.3 | 12.9 | 9.02M |
August 26, 2025 | 13.29 | 13.25 | 13.25 | 13.31 | 13.21 | 6.49M |
August 25, 2025 | 13.18 | 13.31 | 13.31 | 13.34 | 13.12 | 11.37M |
August 22, 2025 | 13.15 | 13.2 | 13.2 | 13.26 | 13.03 | 7.15M |
August 21, 2025 | 13.15 | 13.17 | 13.17 | 13.3 | 13.11 | 8M |
August 20, 2025 | 13.03 | 13.15 | 13.15 | 13.18 | 12.98 | 7.24M |
August 19, 2025 | 13.22 | 13.06 | 13.06 | 13.31 | 13 | 8.12M |
August 18, 2025 | 12.94 | 12.99 | 12.99 | 13.04 | 12.86 | 6.51M |
August 15, 2025 | 12.75 | 12.91 | 12.91 | 12.94 | 12.71 | 4.82M |
August 14, 2025 | 12.94 | 12.75 | 12.75 | 13.04 | 12.73 | 6.04M |
August 13, 2025 | 13 | 12.96 | 12.96 | 13.04 | 12.93 | 3.92M |
August 12, 2025 | 13.04 | 13 | 13 | 13.07 | 12.92 | 4.39M |
August 11, 2025 | 12.83 | 13.04 | 13.04 | 13.15 | 12.8 | 6.4M |
August 08, 2025 | 12.8 | 12.86 | 12.86 | 12.94 | 12.8 | 4.3M |
August 07, 2025 | 12.82 | 12.81 | 12.81 | 12.89 | 12.78 | 3.19M |
August 06, 2025 | 12.87 | 12.86 | 12.86 | 12.89 | 12.82 | 2.97M |
August 05, 2025 | 12.77 | 12.88 | 12.88 | 12.9 | 12.73 | 3.96M |
August 04, 2025 | 12.65 | 12.74 | 12.74 | 12.76 | 12.61 | 3.31M |
August 01, 2025 | 12.78 | 12.75 | 12.75 | 12.82 | 12.68 | 3.19M |
July 31, 2025 | 12.85 | 12.67 | 12.67 | 12.88 | 12.67 | 4.37M |
July 30, 2025 | 12.85 | 12.83 | 12.83 | 12.98 | 12.77 | 4.22M |
July 29, 2025 | 12.98 | 12.87 | 12.87 | 13 | 12.77 | 4.99M |
July 28, 2025 | 13.01 | 13 | 13 | 13.08 | 12.95 | 4.58M |
July 25, 2025 | 13.15 | 13.04 | 13.04 | 13.16 | 13.02 | 5.02M |
July 24, 2025 | 13.05 | 13.15 | 13.15 | 13.18 | 13.01 | 6.12M |
July 23, 2025 | 13.27 | 13.05 | 13.05 | 13.32 | 13.05 | 8.04M |
July 22, 2025 | 13.14 | 13.29 | 13.29 | 13.36 | 12.93 | 12.58M |
July 21, 2025 | 12.96 | 13.23 | 13.23 | 13.42 | 12.88 | 11.39M |
July 18, 2025 | 12.88 | 12.96 | 12.96 | 13 | 12.84 | 7.02M |
July 17, 2025 | 12.87 | 12.9 | 12.9 | 12.93 | 12.8 | 7.62M |
July 16, 2025 | 12.97 | 12.93 | 12.93 | 13.41 | 12.86 | 8.09M |
July 15, 2025 | 13.24 | 12.88 | 12.88 | 13.24 | 12.8 | 12.82M |
July 14, 2025 | 13.51 | 13.28 | 13.28 | 13.84 | 13.28 | 14.87M |
July 11, 2025 | 13.14 | 13.65 | 13.65 | 14.47 | 13 | 25.45M |
July 10, 2025 | 13.02 | 13.21 | 13.21 | 13.21 | 12.85 | 19.88M |
July 09, 2025 | 12.58 | 13.27 | 13.27 | 13.83 | 12.51 | 32.81M |
July 08, 2025 | 12.55 | 12.57 | 12.57 | 12.59 | 12.48 | 4.6M |