13.12
+0.07(+0.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 13.05 | 13.12 | 13.12 | 13.3 | 12.9 | 13.56M |
September 08, 2025 | 12.8 | 13.05 | 13.05 | 13.08 | 12.75 | 10.3M |
September 05, 2025 | 12.58 | 12.8 | 12.8 | 12.88 | 12.54 | 9.92M |
September 04, 2025 | 12.64 | 12.57 | 12.57 | 12.85 | 12.37 | 10.52M |
September 03, 2025 | 13.15 | 12.64 | 12.64 | 13.32 | 12.61 | 11.41M |
September 02, 2025 | 12.9 | 13.15 | 13.15 | 13.27 | 12.66 | 17.31M |
September 01, 2025 | 13.09 | 12.9 | 12.9 | 13.28 | 12.77 | 14.14M |
August 29, 2025 | 13.03 | 12.98 | 12.98 | 13.17 | 12.8 | 11.29M |
August 28, 2025 | 13.13 | 13.02 | 13.02 | 13.29 | 12.64 | 15.24M |
August 27, 2025 | 13.51 | 13.11 | 13.11 | 13.68 | 13.09 | 15.78M |
August 26, 2025 | 13.54 | 13.49 | 13.49 | 13.61 | 13.39 | 13.45M |
August 25, 2025 | 13.74 | 13.66 | 13.66 | 13.82 | 13.55 | 13.42M |
August 22, 2025 | 13.57 | 13.74 | 13.74 | 13.94 | 13.51 | 14.06M |
August 21, 2025 | 13.7 | 13.57 | 13.57 | 13.75 | 13.52 | 11.03M |
August 20, 2025 | 13.31 | 13.71 | 13.71 | 13.75 | 13.2 | 17.6M |
August 19, 2025 | 13.26 | 13.31 | 13.31 | 13.41 | 13.06 | 10.48M |
August 18, 2025 | 13.27 | 13.26 | 13.26 | 13.42 | 13.19 | 13.11M |
August 15, 2025 | 12.85 | 13.2 | 13.2 | 13.22 | 12.85 | 13.39M |
August 14, 2025 | 13.04 | 12.9 | 12.9 | 13.13 | 12.83 | 10.98M |
August 13, 2025 | 13 | 13.04 | 13.04 | 13.1 | 12.95 | 9.09M |
August 12, 2025 | 12.98 | 13 | 13 | 13.02 | 12.92 | 6.9M |
August 11, 2025 | 12.84 | 13.02 | 13.02 | 13.09 | 12.8 | 12.39M |
August 08, 2025 | 12.68 | 12.84 | 12.84 | 12.88 | 12.63 | 10.7M |
August 07, 2025 | 12.79 | 12.66 | 12.66 | 12.79 | 12.61 | 7.15M |
August 06, 2025 | 12.67 | 12.78 | 12.78 | 12.81 | 12.61 | 9.53M |
August 05, 2025 | 12.53 | 12.67 | 12.67 | 12.68 | 12.52 | 7.94M |
August 04, 2025 | 12.3 | 12.51 | 12.51 | 12.51 | 12.25 | 6.38M |
August 01, 2025 | 12.21 | 12.33 | 12.33 | 12.4 | 12.21 | 5.24M |
July 31, 2025 | 12.39 | 12.21 | 12.21 | 12.48 | 12.18 | 8.05M |
July 30, 2025 | 12.61 | 12.42 | 12.42 | 12.65 | 12.32 | 8.56M |
July 29, 2025 | 12.65 | 12.65 | 12.65 | 12.7 | 12.56 | 7.56M |
July 28, 2025 | 12.77 | 12.72 | 12.72 | 12.89 | 12.69 | 8.75M |
July 25, 2025 | 12.66 | 12.78 | 12.78 | 12.95 | 12.58 | 11.47M |
July 24, 2025 | 12.53 | 12.65 | 12.65 | 12.66 | 12.53 | 7.31M |
July 23, 2025 | 12.68 | 12.53 | 12.53 | 12.68 | 12.53 | 6.97M |
July 22, 2025 | 12.58 | 12.65 | 12.65 | 12.66 | 12.48 | 7.88M |
July 21, 2025 | 12.54 | 12.58 | 12.58 | 12.64 | 12.51 | 7.54M |
July 18, 2025 | 12.68 | 12.54 | 12.54 | 12.71 | 12.51 | 10.74M |
July 17, 2025 | 12.68 | 12.67 | 12.67 | 12.75 | 12.61 | 9.25M |
July 16, 2025 | 12.67 | 12.66 | 12.66 | 12.76 | 12.57 | 10.23M |
July 15, 2025 | 12.45 | 12.65 | 12.65 | 12.71 | 12.39 | 15.47M |
July 14, 2025 | 12.33 | 12.49 | 12.49 | 12.53 | 12.29 | 7.91M |
July 11, 2025 | 12.27 | 12.33 | 12.33 | 12.38 | 12.2 | 7.22M |
July 10, 2025 | 12.27 | 12.27 | 12.27 | 12.31 | 12.17 | 5.66M |
July 09, 2025 | 12.3 | 12.24 | 12.24 | 12.35 | 12.21 | 6.14M |
July 08, 2025 | 12.21 | 12.29 | 12.29 | 12.31 | 12.17 | 6.7M |
July 07, 2025 | 12.29 | 12.21 | 12.21 | 12.29 | 12.12 | 5.51M |
July 04, 2025 | 12.66 | 12.51 | 12.51 | 12.66 | 12.48 | 7.68M |
July 03, 2025 | 12.55 | 12.66 | 12.66 | 12.67 | 12.47 | 9.04M |
July 02, 2025 | 12.55 | 12.56 | 12.56 | 12.58 | 12.43 | 7.48M |
July 01, 2025 | 12.5 | 12.54 | 12.54 | 12.55 | 12.43 | 7.76M |
June 30, 2025 | 12.42 | 12.51 | 12.51 | 12.53 | 12.38 | 7.08M |
June 27, 2025 | 12.45 | 12.42 | 12.42 | 12.55 | 12.36 | 6.67M |
June 26, 2025 | 12.52 | 12.39 | 12.39 | 12.54 | 12.38 | 8.14M |
June 25, 2025 | 12.49 | 12.54 | 12.54 | 12.58 | 12.4 | 12.08M |
June 24, 2025 | 12.11 | 12.47 | 12.47 | 12.48 | 12.07 | 12.46M |
June 23, 2025 | 11.84 | 12 | 12 | 12.03 | 11.78 | 4.16M |
June 20, 2025 | 11.97 | 11.94 | 11.94 | 12.1 | 11.92 | 3.91M |
June 19, 2025 | 12.19 | 12.01 | 12.01 | 12.27 | 11.94 | 7.06M |
June 18, 2025 | 12.25 | 12.21 | 12.21 | 12.27 | 12.1 | 7.25M |