12.28
+0.06(+0.49%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.3 | 12.28 | 12.28 | 12.35 | 12.06 | 4.82M |
September 26, 2025 | 12.12 | 12.22 | 12.22 | 12.33 | 12.02 | 5M |
September 25, 2025 | 12.52 | 12.15 | 12.15 | 12.52 | 12.08 | 8.84M |
September 24, 2025 | 12.59 | 12.52 | 12.52 | 12.7 | 12.4 | 5.66M |
September 23, 2025 | 12.73 | 12.6 | 12.6 | 13.03 | 12.51 | 6.77M |
September 22, 2025 | 12.73 | 12.93 | 12.93 | 13 | 12.66 | 6.22M |
September 19, 2025 | 13.61 | 12.87 | 12.87 | 13.61 | 12.69 | 4.76M |
September 18, 2025 | 13.61 | 12.78 | 12.78 | 13.61 | 12.67 | 11.05M |
September 17, 2025 | 13.26 | 13.17 | 13.17 | 13.27 | 13.1 | 6.45M |
September 16, 2025 | 13.41 | 13.29 | 13.29 | 13.5 | 13.12 | 7.37M |
September 15, 2025 | 13.6 | 13.3 | 13.3 | 13.7 | 13.28 | 12.68M |
September 12, 2025 | 13.61 | 13.82 | 13.82 | 14.06 | 13.52 | 14.08M |
September 11, 2025 | 13.98 | 13.64 | 13.64 | 13.98 | 13.42 | 17.06M |
September 10, 2025 | 13.8 | 13.99 | 13.99 | 14.18 | 13.7 | 19.29M |
September 09, 2025 | 13.81 | 14.33 | 14.33 | 14.5 | 13.66 | 32.43M |
September 08, 2025 | 13.89 | 13.64 | 13.64 | 14.1 | 13.54 | 16.82M |
September 05, 2025 | 13.5 | 13.86 | 13.86 | 13.99 | 13.02 | 21.03M |
September 04, 2025 | 13.5 | 13.6 | 13.6 | 13.86 | 13.02 | 19.88M |
September 03, 2025 | 14.09 | 13.38 | 13.38 | 14.3 | 13.38 | 27.81M |
September 02, 2025 | 13.53 | 13.95 | 13.95 | 14.1 | 13.31 | 29.11M |
September 01, 2025 | 13.11 | 13.49 | 13.49 | 13.64 | 13.01 | 16.67M |
August 29, 2025 | 12.89 | 13.01 | 13.01 | 13.14 | 12.82 | 6.66M |
August 28, 2025 | 12.9 | 12.95 | 12.95 | 13.33 | 12.45 | 9.59M |
August 27, 2025 | 13.53 | 12.99 | 12.99 | 13.57 | 12.98 | 14.84M |
August 26, 2025 | 13.65 | 13.57 | 13.57 | 13.89 | 13.5 | 13.08M |
August 25, 2025 | 13.69 | 13.66 | 13.66 | 13.72 | 13.5 | 13.08M |
August 22, 2025 | 13.6 | 13.42 | 13.42 | 13.61 | 13.31 | 12.61M |
August 21, 2025 | 13.61 | 13.61 | 13.61 | 13.97 | 13.5 | 15.16M |
August 20, 2025 | 13.32 | 13.57 | 13.57 | 13.6 | 13.26 | 10.02M |
August 19, 2025 | 13.56 | 13.39 | 13.39 | 13.69 | 13.38 | 9.97M |
August 18, 2025 | 13.65 | 13.56 | 13.56 | 13.7 | 13.51 | 10.65M |
August 15, 2025 | 13.36 | 13.73 | 13.73 | 13.8 | 13.35 | 10.34M |
August 14, 2025 | 13.96 | 13.49 | 13.49 | 14.05 | 13.47 | 12.25M |
August 13, 2025 | 14.45 | 14.07 | 13.98 | 14.45 | 13.84 | 15.07M |
August 12, 2025 | 14.35 | 14.42 | 14.33 | 14.48 | 14.2 | 14.54M |
August 11, 2025 | 14.46 | 14.53 | 14.44 | 14.63 | 14.06 | 24.13M |
August 08, 2025 | 13.92 | 14.86 | 14.86 | 15.27 | 13.61 | 36.6M |
August 07, 2025 | 13.34 | 13.88 | 13.88 | 13.94 | 13.26 | 22.28M |
August 06, 2025 | 13.21 | 13.39 | 13.39 | 13.42 | 13.12 | 7.05M |
August 05, 2025 | 13.23 | 13.28 | 13.28 | 13.35 | 13.11 | 6.97M |
August 04, 2025 | 13 | 13.3 | 13.3 | 13.5 | 12.96 | 12.41M |
August 01, 2025 | 12.88 | 12.94 | 12.94 | 12.98 | 12.87 | 3.76M |
July 31, 2025 | 12.92 | 12.91 | 12.91 | 13.07 | 12.82 | 6.81M |
July 30, 2025 | 12.97 | 13.01 | 13.01 | 13.14 | 12.87 | 7.25M |
July 29, 2025 | 13.02 | 12.97 | 12.97 | 13.03 | 12.82 | 7M |
July 28, 2025 | 13.52 | 13.04 | 13.04 | 13.53 | 12.92 | 15.66M |
July 25, 2025 | 13.28 | 13.56 | 13.56 | 13.76 | 13.2 | 12.17M |
July 24, 2025 | 12.99 | 13.27 | 13.27 | 13.37 | 12.97 | 9.33M |
July 23, 2025 | 13.16 | 13.03 | 13.03 | 13.43 | 13.01 | 7.43M |
July 22, 2025 | 13.22 | 13.13 | 13.13 | 13.3 | 13.06 | 8.52M |
July 21, 2025 | 12.99 | 13.14 | 13.14 | 13.17 | 12.9 | 5.41M |
July 18, 2025 | 13.04 | 13.01 | 13.01 | 13.08 | 12.86 | 5.42M |
July 17, 2025 | 13.2 | 13.08 | 13.08 | 13.25 | 13.02 | 6.24M |
July 16, 2025 | 12.96 | 13.19 | 13.19 | 13.26 | 12.88 | 7.99M |
July 15, 2025 | 13.42 | 12.96 | 12.96 | 13.48 | 12.89 | 11.25M |
July 14, 2025 | 13.43 | 13.55 | 13.55 | 13.6 | 13.39 | 6.9M |
July 11, 2025 | 13.52 | 13.4 | 13.4 | 13.56 | 13.34 | 9.6M |
July 10, 2025 | 13.65 | 13.52 | 13.52 | 13.76 | 13.5 | 7.96M |
July 09, 2025 | 13.76 | 13.71 | 13.71 | 13.87 | 13.61 | 7.33M |
July 08, 2025 | 13.8 | 13.88 | 13.88 | 14.17 | 13.7 | 10.93M |