12.19
-0.54(-4.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.61 | 12.19 | 12.19 | 12.67 | 12.18 | 17.82M |
September 25, 2025 | 12.85 | 12.73 | 12.73 | 13 | 12.72 | 14.57M |
September 24, 2025 | 12.66 | 12.9 | 12.9 | 12.95 | 12.58 | 14.83M |
September 23, 2025 | 13.09 | 12.91 | 12.91 | 13.44 | 12.57 | 22.51M |
September 22, 2025 | 13.01 | 13.06 | 13.06 | 13.12 | 12.89 | 13.39M |
September 19, 2025 | 13.3 | 13.01 | 13.01 | 13.36 | 12.91 | 21.08M |
September 18, 2025 | 13.3 | 13.34 | 13.34 | 13.7 | 13.05 | 32.78M |
September 17, 2025 | 13.54 | 13.32 | 13.32 | 13.55 | 13.17 | 20.39M |
September 16, 2025 | 13.34 | 13.47 | 13.47 | 13.55 | 13.17 | 26.18M |
September 15, 2025 | 13.43 | 13.4 | 13.4 | 13.48 | 13.09 | 37.1M |
September 12, 2025 | 13.56 | 13.67 | 13.67 | 14.13 | 13.31 | 69.65M |
September 11, 2025 | 12.3 | 13.56 | 13.56 | 13.56 | 12.3 | 23.52M |
September 10, 2025 | 12.08 | 12.33 | 12.33 | 12.48 | 12 | 21.18M |
September 09, 2025 | 12.41 | 11.99 | 11.99 | 12.45 | 11.92 | 17.62M |
September 08, 2025 | 12.47 | 12.46 | 12.46 | 12.59 | 12.26 | 20.05M |
September 05, 2025 | 12.09 | 12.53 | 12.53 | 12.56 | 11.95 | 23.24M |
September 04, 2025 | 12.36 | 12.07 | 12.07 | 12.76 | 11.82 | 26.71M |
September 03, 2025 | 13.2 | 12.4 | 12.4 | 13.2 | 12.34 | 32.26M |
September 02, 2025 | 13.96 | 13.11 | 13.11 | 13.99 | 13.06 | 38.39M |
September 01, 2025 | 14.2 | 13.9 | 13.9 | 14.31 | 13.8 | 45.21M |
August 29, 2025 | 15.09 | 14.23 | 14.23 | 15.38 | 14.2 | 88.53M |
August 28, 2025 | 13.21 | 14.6 | 14.6 | 14.6 | 12.99 | 57.82M |
August 27, 2025 | 13.83 | 13.27 | 13.27 | 14.05 | 13.22 | 57.4M |
August 26, 2025 | 13.79 | 14.18 | 14.18 | 14.5 | 13.4 | 73.47M |
August 25, 2025 | 13.6 | 13.86 | 13.86 | 13.86 | 13.35 | 67.28M |
August 22, 2025 | 13.14 | 13.4 | 13.4 | 13.65 | 13.1 | 45.17M |
August 21, 2025 | 13.28 | 13.16 | 13.16 | 13.49 | 13.05 | 34.06M |
August 20, 2025 | 13.25 | 13.5 | 13.5 | 13.97 | 13.04 | 54.98M |
August 19, 2025 | 13.55 | 13.38 | 13.38 | 13.68 | 13.18 | 61.09M |
August 18, 2025 | 14.08 | 13.66 | 13.66 | 14.29 | 13.58 | 108.86M |
August 15, 2025 | 12.19 | 13.55 | 13.55 | 13.55 | 12.19 | 61.04M |
August 14, 2025 | 12.64 | 12.32 | 12.32 | 12.87 | 12.3 | 52.81M |
August 13, 2025 | 12.45 | 12.5 | 12.5 | 12.57 | 12.29 | 34.02M |
August 12, 2025 | 12.35 | 12.45 | 12.45 | 12.59 | 12.3 | 41.87M |
August 11, 2025 | 11.93 | 12.34 | 12.34 | 12.34 | 11.91 | 32.98M |
August 08, 2025 | 11.8 | 11.94 | 11.94 | 12.08 | 11.74 | 14.51M |
August 07, 2025 | 11.93 | 11.89 | 11.89 | 12.08 | 11.71 | 19.68M |
August 06, 2025 | 11.94 | 11.98 | 11.98 | 12.11 | 11.85 | 14.96M |
August 05, 2025 | 11.88 | 11.99 | 11.99 | 12 | 11.73 | 19.89M |
August 04, 2025 | 11.7 | 11.84 | 11.84 | 11.87 | 11.67 | 16.37M |
August 01, 2025 | 11.83 | 11.84 | 11.84 | 12.1 | 11.77 | 22.71M |
July 31, 2025 | 12.06 | 11.99 | 11.99 | 12.39 | 11.92 | 38.22M |
July 30, 2025 | 12.2 | 12.07 | 12.07 | 12.25 | 11.95 | 24.33M |
July 29, 2025 | 12.21 | 12.24 | 12.24 | 12.5 | 11.94 | 43.71M |
July 28, 2025 | 11.72 | 12.32 | 12.32 | 12.46 | 11.72 | 63.65M |
July 25, 2025 | 11.85 | 11.69 | 11.69 | 11.96 | 11.67 | 26.46M |
July 24, 2025 | 11.81 | 11.88 | 11.88 | 12.02 | 11.77 | 26.69M |
July 23, 2025 | 11.93 | 11.82 | 11.82 | 12.09 | 11.8 | 28.8M |
July 22, 2025 | 12.26 | 12.06 | 12.06 | 12.44 | 12 | 40.27M |
July 21, 2025 | 12.1 | 12.34 | 12.34 | 12.38 | 11.98 | 50.32M |
July 18, 2025 | 12.3 | 12.08 | 12.08 | 12.49 | 12.08 | 55.79M |
July 17, 2025 | 12 | 12.42 | 12.42 | 12.63 | 11.99 | 68.84M |
July 16, 2025 | 12.25 | 12.08 | 12.08 | 12.34 | 11.92 | 64.84M |
July 15, 2025 | 12.55 | 12.36 | 12.36 | 12.82 | 12.19 | 90.06M |
July 14, 2025 | 12.81 | 12.36 | 12.36 | 12.98 | 12.33 | 110.75M |
July 11, 2025 | 14.51 | 13.64 | 13.64 | 14.79 | 13.64 | 153.97M |
July 10, 2025 | 16.6 | 15.15 | 15.15 | 16.6 | 14.97 | 175.92M |
July 09, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 7.29M |
July 08, 2025 | 12.86 | 13.72 | 13.72 | 13.72 | 12.3 | 63.55M |
July 07, 2025 | 11.23 | 12.47 | 12.47 | 12.47 | 10.99 | 83.58M |