12.20
+0.01(+0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.31 | 12.19 | 12.19 | 12.35 | 12.09 | 28.22M |
September 04, 2025 | 12.3 | 12.34 | 12.34 | 12.38 | 12.2 | 18.44M |
September 03, 2025 | 12.48 | 12.3 | 12.3 | 12.61 | 12.27 | 24.21M |
September 02, 2025 | 12.54 | 12.44 | 12.44 | 12.65 | 12.36 | 25.31M |
September 01, 2025 | 12.56 | 12.54 | 12.54 | 12.75 | 12.51 | 34.41M |
August 29, 2025 | 12.49 | 12.6 | 12.6 | 12.9 | 12.47 | 42.57M |
August 28, 2025 | 12.58 | 12.47 | 12.47 | 12.64 | 12.25 | 21.95M |
August 27, 2025 | 12.83 | 12.58 | 12.58 | 12.87 | 12.56 | 27.01M |
August 26, 2025 | 12.66 | 12.84 | 12.84 | 12.88 | 12.63 | 28.71M |
August 25, 2025 | 12.7 | 12.73 | 12.73 | 12.77 | 12.62 | 38.16M |
August 22, 2025 | 12.72 | 12.7 | 12.7 | 12.77 | 12.57 | 23.54M |
August 21, 2025 | 12.72 | 12.7 | 12.7 | 12.91 | 12.51 | 37.02M |
August 20, 2025 | 12.16 | 12.71 | 12.71 | 12.74 | 12.15 | 69.8M |
August 19, 2025 | 12.22 | 12.2 | 12.2 | 12.29 | 12.15 | 36.33M |
August 18, 2025 | 12.16 | 12.2 | 12.2 | 12.27 | 12.11 | 35.26M |
August 15, 2025 | 12.26 | 12.21 | 12.21 | 12.3 | 12.09 | 40.49M |
August 14, 2025 | 12.55 | 12.32 | 12.32 | 12.55 | 12.28 | 31.82M |
August 13, 2025 | 12.66 | 12.51 | 12.51 | 12.7 | 12.49 | 30.14M |
August 12, 2025 | 12.62 | 12.63 | 12.63 | 12.78 | 12.59 | 30.52M |
August 11, 2025 | 13.1 | 12.61 | 12.61 | 13.11 | 12.26 | 63.57M |
August 08, 2025 | 13.13 | 13.12 | 13.12 | 13.27 | 13.02 | 32.58M |
August 07, 2025 | 12.86 | 12.92 | 12.92 | 13.11 | 12.71 | 21.03M |
August 06, 2025 | 12.88 | 12.87 | 12.87 | 12.92 | 12.77 | 12.67M |
August 05, 2025 | 12.77 | 12.84 | 12.84 | 13.04 | 12.77 | 22.7M |
August 04, 2025 | 12.4 | 12.81 | 12.81 | 12.86 | 12.36 | 28.84M |
August 01, 2025 | 12.43 | 12.43 | 12.43 | 12.5 | 12.33 | 18.21M |
July 31, 2025 | 12.62 | 12.42 | 12.42 | 12.65 | 12.38 | 17.21M |
July 30, 2025 | 12.54 | 12.66 | 12.66 | 12.83 | 12.5 | 23.65M |
July 29, 2025 | 12.69 | 12.55 | 12.55 | 12.77 | 12.45 | 22.01M |
July 28, 2025 | 12.95 | 12.95 | 12.76 | 13.14 | 12.84 | 20.41M |
July 25, 2025 | 12.89 | 12.91 | 12.72 | 13 | 12.84 | 15.55M |
July 24, 2025 | 13.04 | 12.88 | 12.69 | 13.1 | 12.81 | 24.67M |
July 23, 2025 | 13.2 | 13.04 | 12.85 | 13.25 | 13.03 | 14.24M |
July 22, 2025 | 12.94 | 13.2 | 13.01 | 13.21 | 12.91 | 19.66M |
July 21, 2025 | 12.82 | 12.95 | 12.76 | 13.11 | 12.77 | 21.49M |
July 18, 2025 | 12.71 | 12.8 | 12.61 | 12.82 | 12.67 | 17.01M |
July 17, 2025 | 12.81 | 12.72 | 12.53 | 12.9 | 12.65 | 21.42M |
July 16, 2025 | 12.78 | 12.84 | 12.65 | 12.93 | 12.74 | 15.62M |
July 15, 2025 | 13.18 | 12.8 | 12.61 | 13.28 | 12.62 | 39.37M |
July 14, 2025 | 13.22 | 13.26 | 13.07 | 13.29 | 12.98 | 16.53M |
July 11, 2025 | 13.3 | 13.22 | 13.03 | 13.39 | 13.07 | 23.08M |
July 10, 2025 | 13.33 | 13.33 | 13.33 | 13.55 | 13.2 | 20.17M |
July 09, 2025 | 13.13 | 13.35 | 13.35 | 13.4 | 13.12 | 30.36M |
July 08, 2025 | 13.3 | 13.06 | 13.06 | 13.38 | 12.94 | 41.06M |
July 07, 2025 | 12.74 | 12.77 | 12.77 | 12.87 | 12.68 | 8.63M |
July 04, 2025 | 12.8 | 12.74 | 12.74 | 12.85 | 12.65 | 14.13M |
July 03, 2025 | 12.85 | 12.83 | 12.83 | 12.94 | 12.79 | 13.67M |
July 02, 2025 | 13.01 | 12.85 | 12.85 | 13.04 | 12.82 | 15.43M |
July 01, 2025 | 12.92 | 13.03 | 13.03 | 13.1 | 12.81 | 19.94M |
June 30, 2025 | 12.69 | 12.93 | 12.93 | 13.03 | 12.64 | 23.72M |
June 27, 2025 | 12.67 | 12.69 | 12.69 | 12.71 | 12.52 | 16.93M |
June 26, 2025 | 12.82 | 12.67 | 12.67 | 12.84 | 12.63 | 26.74M |
June 25, 2025 | 12.95 | 12.86 | 12.86 | 13.06 | 12.77 | 24.99M |
June 24, 2025 | 12.82 | 12.96 | 12.96 | 13.03 | 12.72 | 30.93M |
June 23, 2025 | 13.08 | 12.81 | 12.81 | 13.15 | 12.67 | 31.09M |
June 20, 2025 | 12.92 | 13.15 | 13.15 | 13.8 | 12.92 | 46.39M |
June 19, 2025 | 12.94 | 12.92 | 12.92 | 13.22 | 12.79 | 23.31M |
June 18, 2025 | 13.2 | 12.94 | 12.94 | 13.48 | 12.93 | 56.17M |
June 17, 2025 | 12.58 | 12.58 | 12.58 | 12.68 | 12.46 | 20.67M |
June 16, 2025 | 12.28 | 12.61 | 12.61 | 12.7 | 12.13 | 44.4M |