12.81
-0.08(-0.62%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 12.89 | 12.81 | 12.81 | 12.97 | 12.81 | 1.65M |
September 29, 2025 | 12.68 | 12.89 | 12.89 | 13 | 12.45 | 2.99M |
September 26, 2025 | 12.58 | 12.72 | 12.72 | 12.87 | 12.47 | 2.11M |
September 25, 2025 | 12.86 | 12.58 | 12.58 | 12.88 | 12.53 | 2.11M |
September 24, 2025 | 12.72 | 12.84 | 12.84 | 12.94 | 12.61 | 4.15M |
September 23, 2025 | 13.05 | 12.69 | 12.69 | 13.14 | 12.61 | 3.38M |
September 22, 2025 | 13.23 | 13.05 | 13.05 | 13.3 | 12.9 | 3.21M |
September 19, 2025 | 13.37 | 13.27 | 13.27 | 13.47 | 13.12 | 3.28M |
September 18, 2025 | 13.18 | 13.36 | 13.36 | 13.39 | 13.1 | 3.87M |
September 17, 2025 | 13.17 | 13.35 | 13.35 | 13.36 | 13.1 | 2.89M |
September 16, 2025 | 13.04 | 13.21 | 13.21 | 13.22 | 12.92 | 2.5M |
September 15, 2025 | 13.05 | 12.98 | 12.98 | 13.14 | 12.92 | 1.68M |
September 12, 2025 | 13.18 | 13.1 | 13.1 | 13.19 | 13 | 2.15M |
September 11, 2025 | 13.2 | 13.18 | 13.18 | 13.2 | 12.9 | 2.44M |
September 10, 2025 | 13.15 | 13.13 | 13.13 | 13.24 | 13.06 | 1.51M |
September 09, 2025 | 13.27 | 13.13 | 13.13 | 13.4 | 13.07 | 2.33M |
September 08, 2025 | 13.22 | 13.27 | 13.27 | 13.3 | 13.05 | 3.17M |
September 05, 2025 | 13 | 13.2 | 13.2 | 13.2 | 12.81 | 3.16M |
September 04, 2025 | 12.9 | 12.97 | 12.97 | 13.16 | 12.71 | 3.58M |
September 03, 2025 | 13.18 | 12.77 | 12.77 | 13.26 | 12.75 | 3.43M |
September 02, 2025 | 13.39 | 13.13 | 13.13 | 13.39 | 12.86 | 5.8M |
September 01, 2025 | 13.66 | 13.39 | 13.39 | 13.77 | 13.24 | 5.84M |
August 29, 2025 | 13.79 | 13.85 | 13.85 | 13.9 | 13.7 | 4.45M |
August 28, 2025 | 13.9 | 13.86 | 13.86 | 14.05 | 13.17 | 7.66M |
August 27, 2025 | 14.49 | 13.84 | 13.84 | 14.55 | 13.82 | 5.96M |
August 26, 2025 | 14.15 | 14.43 | 14.43 | 14.63 | 14.12 | 6.27M |
August 25, 2025 | 14.29 | 14.21 | 14.21 | 14.41 | 14.09 | 5.47M |
August 22, 2025 | 14.63 | 14.27 | 14.27 | 14.65 | 14.17 | 6.09M |
August 21, 2025 | 14.33 | 14.6 | 14.6 | 14.68 | 14.19 | 6.47M |
August 20, 2025 | 14.24 | 14.3 | 14.3 | 14.3 | 14.11 | 3.41M |
August 19, 2025 | 14.24 | 14.2 | 14.2 | 14.29 | 14 | 5.83M |
August 18, 2025 | 13.94 | 14.27 | 14.27 | 14.46 | 13.93 | 9.66M |
August 15, 2025 | 13.6 | 13.7 | 13.7 | 13.73 | 13.56 | 3.62M |
August 14, 2025 | 14 | 13.6 | 13.6 | 14.04 | 13.59 | 4.19M |
August 13, 2025 | 14.03 | 14 | 14 | 14.24 | 13.95 | 3.9M |
August 12, 2025 | 14.15 | 14.01 | 14.01 | 14.17 | 13.94 | 2.91M |
August 11, 2025 | 13.93 | 14.13 | 14.13 | 14.19 | 13.85 | 5.56M |
August 08, 2025 | 13.95 | 13.92 | 13.92 | 13.97 | 13.65 | 3.5M |
August 07, 2025 | 14.03 | 13.93 | 13.93 | 14.1 | 13.86 | 3.31M |
August 06, 2025 | 14.08 | 14.04 | 14.04 | 14.16 | 13.94 | 3.22M |
August 05, 2025 | 13.85 | 14 | 14 | 14.03 | 13.85 | 2.7M |
August 04, 2025 | 13.85 | 13.83 | 13.83 | 13.95 | 13.67 | 3.02M |
August 01, 2025 | 13.52 | 13.91 | 13.91 | 14.06 | 13.47 | 5.42M |
July 31, 2025 | 13.6 | 13.47 | 13.47 | 13.79 | 13.45 | 3.04M |
July 30, 2025 | 13.84 | 13.71 | 13.71 | 13.88 | 13.53 | 2.98M |
July 29, 2025 | 13.98 | 13.8 | 13.8 | 14.04 | 13.62 | 3.26M |
July 28, 2025 | 14 | 13.93 | 13.93 | 14.02 | 13.85 | 2.75M |
July 25, 2025 | 13.85 | 13.9 | 13.9 | 13.94 | 13.73 | 2.73M |
July 24, 2025 | 13.85 | 13.86 | 13.86 | 14.12 | 13.8 | 4.55M |
July 23, 2025 | 14.04 | 13.81 | 13.81 | 14.15 | 13.78 | 3.11M |
July 22, 2025 | 14.19 | 14.03 | 14.03 | 14.22 | 13.98 | 2.65M |
July 21, 2025 | 14 | 14.14 | 14.14 | 14.16 | 14 | 3.28M |
July 18, 2025 | 14.12 | 14.09 | 14.09 | 14.15 | 13.96 | 2.72M |
July 17, 2025 | 13.87 | 14.14 | 14.14 | 14.17 | 13.85 | 4.22M |
July 16, 2025 | 13.78 | 13.88 | 13.88 | 13.98 | 13.7 | 3.2M |
July 15, 2025 | 14.05 | 13.91 | 13.81 | 14.05 | 13.48 | 3.42M |
July 14, 2025 | 13.94 | 14.04 | 14.04 | 14.09 | 13.94 | 3.25M |
July 11, 2025 | 13.95 | 13.93 | 13.93 | 14.01 | 13.78 | 2.69M |
July 10, 2025 | 13.85 | 13.97 | 13.97 | 14.11 | 13.79 | 2.83M |
July 09, 2025 | 14.05 | 13.85 | 13.85 | 14.09 | 13.78 | 3.18M |