12.32
-0.03(-0.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 12.36 | 12.32 | 12.32 | 12.41 | 12.22 | 24.1M |
September 29, 2025 | 12.18 | 12.35 | 12.35 | 12.42 | 12.05 | 30.25M |
September 26, 2025 | 12.3 | 12.23 | 12.23 | 12.43 | 12.15 | 24.31M |
September 25, 2025 | 12.22 | 12.39 | 12.39 | 12.44 | 12.1 | 31.74M |
September 24, 2025 | 12.15 | 12.2 | 12.2 | 12.32 | 12.02 | 26.8M |
September 23, 2025 | 12.39 | 12.09 | 12.09 | 12.48 | 11.91 | 42.87M |
September 22, 2025 | 12.57 | 12.33 | 12.33 | 12.59 | 12.24 | 34.47M |
September 19, 2025 | 12.55 | 12.66 | 12.66 | 12.77 | 12.26 | 56.44M |
September 18, 2025 | 12.74 | 12.6 | 12.6 | 12.82 | 12.5 | 54.54M |
September 17, 2025 | 12.42 | 12.74 | 12.74 | 12.87 | 12.32 | 64.08M |
September 16, 2025 | 12.07 | 12.42 | 12.42 | 12.47 | 11.97 | 60.79M |
September 15, 2025 | 12.05 | 12.1 | 12.1 | 12.14 | 11.91 | 31.46M |
September 12, 2025 | 11.84 | 12.05 | 12.05 | 12.36 | 11.82 | 66.42M |
September 11, 2025 | 11.86 | 11.85 | 11.85 | 11.91 | 11.77 | 36.72M |
September 10, 2025 | 11.77 | 11.9 | 11.9 | 11.98 | 11.65 | 39.93M |
September 09, 2025 | 11.52 | 11.78 | 11.78 | 11.85 | 11.46 | 41.5M |
September 08, 2025 | 11.51 | 11.58 | 11.58 | 11.67 | 11.43 | 32.83M |
September 05, 2025 | 11.33 | 11.47 | 11.47 | 11.5 | 11.24 | 29.25M |
September 04, 2025 | 11.23 | 11.26 | 11.26 | 11.37 | 11.13 | 27.26M |
September 03, 2025 | 11.54 | 11.22 | 11.22 | 11.57 | 11.19 | 27.14M |
September 02, 2025 | 11.71 | 11.55 | 11.55 | 11.72 | 11.41 | 32.73M |
September 01, 2025 | 11.77 | 11.7 | 11.7 | 11.88 | 11.62 | 35.74M |
August 29, 2025 | 11.66 | 11.76 | 11.76 | 11.97 | 11.65 | 50.98M |
August 28, 2025 | 11.67 | 11.6 | 11.6 | 11.74 | 11.27 | 59.56M |
August 27, 2025 | 11.85 | 11.66 | 11.66 | 11.93 | 11.66 | 71.98M |
August 26, 2025 | 13.1 | 12.8 | 11.87 | 13.15 | 12.8 | 87.5M |
August 25, 2025 | 12.79 | 13.1 | 12.15 | 13.19 | 12.76 | 77.08M |
August 22, 2025 | 12.54 | 12.74 | 12.74 | 12.74 | 12.44 | 52.08M |
August 21, 2025 | 12.5 | 12.51 | 12.51 | 12.7 | 12.47 | 54.63M |
August 20, 2025 | 12.41 | 12.41 | 12.41 | 12.45 | 12.23 | 29.64M |
August 19, 2025 | 12.12 | 12.46 | 12.46 | 12.5 | 12.11 | 59.78M |
August 18, 2025 | 12.2 | 12.11 | 12.11 | 12.23 | 12.08 | 48.11M |
August 15, 2025 | 12.02 | 12.14 | 12.14 | 12.24 | 12.02 | 29.2M |
August 14, 2025 | 12.35 | 12.03 | 12.03 | 12.44 | 12.03 | 41M |
August 13, 2025 | 12.49 | 12.32 | 12.32 | 12.5 | 12.25 | 39.71M |
August 12, 2025 | 12.25 | 12.5 | 12.5 | 12.57 | 12.25 | 41.15M |
August 11, 2025 | 12.5 | 12.64 | 12.64 | 12.74 | 12.49 | 39.89M |
August 08, 2025 | 12.49 | 12.4 | 12.4 | 12.54 | 12.35 | 21.39M |
August 07, 2025 | 12.58 | 12.49 | 12.49 | 12.65 | 12.3 | 32.88M |
August 06, 2025 | 12.5 | 12.55 | 12.55 | 12.6 | 12.42 | 40.93M |
August 05, 2025 | 11.93 | 12.48 | 12.48 | 12.5 | 11.93 | 67.75M |
August 04, 2025 | 11.99 | 11.93 | 11.93 | 12.01 | 11.8 | 27.74M |
August 01, 2025 | 12.14 | 11.92 | 11.92 | 12.24 | 11.88 | 42.75M |
July 31, 2025 | 12.45 | 12.03 | 12.03 | 12.45 | 11.98 | 59.85M |
July 30, 2025 | 12.4 | 12.51 | 12.51 | 12.78 | 12.33 | 48.61M |
July 29, 2025 | 12.43 | 12.43 | 12.43 | 12.64 | 12.28 | 36.44M |
July 28, 2025 | 12.3 | 12.32 | 12.32 | 12.41 | 12.19 | 35.24M |
July 25, 2025 | 12.48 | 12.41 | 12.41 | 12.6 | 12.3 | 46.02M |
July 24, 2025 | 12.29 | 12.4 | 12.4 | 12.5 | 12.05 | 51.56M |
July 23, 2025 | 12.72 | 12.35 | 12.35 | 12.8 | 12.32 | 86.91M |
July 22, 2025 | 11.99 | 12.64 | 12.64 | 12.71 | 11.83 | 143.54M |
July 21, 2025 | 11.66 | 11.87 | 11.87 | 11.89 | 11.47 | 93.1M |
July 18, 2025 | 11.36 | 11.2 | 11.2 | 11.38 | 11.18 | 19.82M |
July 17, 2025 | 11.27 | 11.27 | 11.27 | 11.38 | 11.21 | 16.98M |
July 16, 2025 | 11.25 | 11.29 | 11.29 | 11.37 | 11.18 | 22.39M |
July 15, 2025 | 11.32 | 11.24 | 11.24 | 11.39 | 11.07 | 33.77M |
July 14, 2025 | 11.52 | 11.34 | 11.34 | 11.52 | 11.29 | 30.08M |
July 11, 2025 | 11.68 | 11.52 | 11.52 | 11.69 | 11.5 | 31.13M |
July 10, 2025 | 11.37 | 11.68 | 11.68 | 11.72 | 11.33 | 49.09M |
July 09, 2025 | 11.47 | 11.37 | 11.37 | 11.47 | 11.33 | 30.07M |