12.13
+0.02(+0.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.11 | 12.13 | 12.13 | 12.31 | 11.97 | 6.84M |
September 25, 2025 | 12.23 | 12.11 | 12.11 | 12.35 | 12.1 | 6.5M |
September 24, 2025 | 12.16 | 12.21 | 12.21 | 12.24 | 12.01 | 5.95M |
September 23, 2025 | 12.3 | 12.16 | 12.16 | 12.33 | 11.8 | 9.93M |
September 22, 2025 | 12.55 | 12.31 | 12.31 | 12.6 | 12.19 | 9.22M |
September 19, 2025 | 12.8 | 12.57 | 12.57 | 12.83 | 12.5 | 7.1M |
September 18, 2025 | 13 | 12.71 | 12.71 | 13.06 | 12.58 | 14.14M |
September 17, 2025 | 13.27 | 13.03 | 13.03 | 13.55 | 13.01 | 17.28M |
September 16, 2025 | 13.1 | 13.26 | 13.26 | 13.4 | 12.93 | 16.17M |
September 15, 2025 | 13.07 | 13 | 13 | 13.36 | 12.96 | 12.97M |
September 12, 2025 | 13.15 | 12.97 | 12.97 | 13.46 | 12.95 | 14.9M |
September 11, 2025 | 13.3 | 13.15 | 13.15 | 13.35 | 12.89 | 17.35M |
September 10, 2025 | 13.15 | 13.39 | 13.39 | 13.58 | 13 | 21.01M |
September 09, 2025 | 12.97 | 13.32 | 13.32 | 13.47 | 12.9 | 24.49M |
September 08, 2025 | 12.85 | 12.97 | 12.97 | 13.1 | 12.83 | 12M |
September 05, 2025 | 13 | 12.88 | 12.88 | 13.13 | 12.43 | 18.91M |
September 04, 2025 | 12.3 | 13 | 13 | 13.3 | 12.26 | 30.19M |
September 03, 2025 | 12.83 | 12.25 | 12.25 | 12.92 | 12.2 | 14.51M |
September 02, 2025 | 13.19 | 12.82 | 12.82 | 13.38 | 12.75 | 16.83M |
September 01, 2025 | 12.83 | 13.19 | 13.19 | 13.3 | 12.81 | 21.98M |
August 29, 2025 | 13.09 | 12.96 | 12.96 | 13.5 | 12.96 | 22.71M |
August 28, 2025 | 13.62 | 13.26 | 13.26 | 13.9 | 12.85 | 30M |
August 27, 2025 | 13.77 | 13.37 | 13.37 | 13.98 | 13.3 | 25.54M |
August 26, 2025 | 13.65 | 13.77 | 13.77 | 14.12 | 13.52 | 29.61M |
August 25, 2025 | 13.38 | 13.75 | 13.75 | 14.14 | 13.3 | 36.25M |
August 22, 2025 | 13.27 | 13.29 | 13.29 | 13.4 | 12.91 | 33.65M |
August 21, 2025 | 13.89 | 13.22 | 13.22 | 14.45 | 13.01 | 50.01M |
August 20, 2025 | 15.86 | 14.4 | 14.4 | 17.39 | 14.28 | 74.87M |
August 19, 2025 | 14.54 | 15.86 | 15.86 | 15.86 | 14.26 | 35.69M |
August 18, 2025 | 14.1 | 14.42 | 14.42 | 15 | 13.81 | 42.9M |
August 15, 2025 | 14.7 | 14.56 | 14.56 | 15.31 | 14.18 | 52.22M |
August 14, 2025 | 14.21 | 15.4 | 15.4 | 15.68 | 13.6 | 78.27M |
August 13, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.21 | 52.51M |
August 12, 2025 | 12.6 | 13.68 | 13.68 | 13.68 | 12.56 | 55.95M |
August 11, 2025 | 11.41 | 12.44 | 12.44 | 12.44 | 11.26 | 41.86M |
August 08, 2025 | 11.24 | 11.31 | 11.31 | 11.43 | 11.18 | 7.71M |
August 07, 2025 | 11.15 | 11.24 | 11.24 | 11.27 | 11.12 | 6.67M |
August 06, 2025 | 11.18 | 11.15 | 11.15 | 11.19 | 11.1 | 3.53M |
August 05, 2025 | 11.14 | 11.16 | 11.16 | 11.18 | 11.1 | 3.41M |
August 04, 2025 | 10.99 | 11.11 | 11.11 | 11.12 | 10.91 | 3.97M |
August 01, 2025 | 11 | 11.03 | 11.03 | 11.09 | 10.95 | 3.92M |
July 31, 2025 | 11.21 | 10.97 | 10.97 | 11.23 | 10.95 | 7.31M |
July 30, 2025 | 11.3 | 11.19 | 11.19 | 11.3 | 11.07 | 5.99M |
July 29, 2025 | 11.19 | 11.11 | 11.11 | 11.28 | 11.02 | 5.99M |
July 28, 2025 | 11.26 | 11.18 | 11.18 | 11.26 | 11.16 | 4.79M |
July 25, 2025 | 11.3 | 11.23 | 11.23 | 11.34 | 11.16 | 6.1M |
July 24, 2025 | 11.15 | 11.26 | 11.26 | 11.26 | 11.15 | 6.21M |
July 23, 2025 | 11.18 | 11.13 | 11.13 | 11.26 | 11.12 | 6.73M |
July 22, 2025 | 11.18 | 11.18 | 11.18 | 11.2 | 11.08 | 6.09M |
July 21, 2025 | 11.08 | 11.19 | 11.19 | 11.2 | 11.05 | 6.09M |
July 18, 2025 | 11.11 | 11.09 | 11.09 | 11.17 | 11.01 | 5.55M |
July 17, 2025 | 11.17 | 11.12 | 11.12 | 11.31 | 11.05 | 7.83M |
July 16, 2025 | 10.98 | 11.09 | 11.09 | 11.15 | 10.95 | 8.89M |
July 15, 2025 | 11.25 | 10.97 | 10.97 | 11.3 | 10.73 | 20.85M |
July 14, 2025 | 11.61 | 11.61 | 11.61 | 11.66 | 11.52 | 6.89M |
July 11, 2025 | 11.7 | 11.61 | 11.61 | 11.71 | 11.51 | 9.59M |
July 10, 2025 | 11.59 | 11.7 | 11.7 | 11.7 | 11.54 | 10.85M |
July 09, 2025 | 11.99 | 11.59 | 11.59 | 12 | 11.57 | 19.89M |
July 08, 2025 | 12.01 | 11.99 | 11.99 | 12.05 | 11.8 | 21.01M |
July 07, 2025 | 11.82 | 12.18 | 12.18 | 12.18 | 11.76 | 27.6M |