12.75
+0.18(+1.43%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 22, 2025 | 12.57 | 12.75 | 12.75 | 12.83 | 12.47 | 6.33M |
October 21, 2025 | 12.39 | 12.57 | 12.57 | 12.58 | 12.23 | 4.78M |
October 20, 2025 | 12.2 | 12.33 | 12.33 | 12.35 | 12.12 | 2.95M |
October 17, 2025 | 12.17 | 12.15 | 12.15 | 12.31 | 12.09 | 3.26M |
October 16, 2025 | 12.44 | 12.23 | 12.23 | 12.46 | 12.1 | 2.74M |
October 15, 2025 | 12.33 | 12.43 | 12.43 | 12.47 | 12.25 | 3.28M |
October 14, 2025 | 12.31 | 12.33 | 12.33 | 12.41 | 12.24 | 3.41M |
October 13, 2025 | 12 | 12.26 | 12.26 | 12.33 | 11.62 | 4.78M |
October 10, 2025 | 12.19 | 12.32 | 12.32 | 12.39 | 12.03 | 4.66M |
October 09, 2025 | 12.17 | 12.19 | 12.19 | 12.42 | 12.06 | 3.58M |
September 30, 2025 | 12.18 | 12.16 | 12.16 | 12.35 | 12.08 | 2.93M |
September 29, 2025 | 12.05 | 12.18 | 12.18 | 12.18 | 11.7 | 4.15M |
September 26, 2025 | 11.82 | 11.95 | 11.95 | 12.08 | 11.72 | 3.43M |
September 25, 2025 | 11.98 | 11.85 | 11.85 | 12.11 | 11.83 | 3.57M |
September 24, 2025 | 12.3 | 11.93 | 11.93 | 12.3 | 11.65 | 4.41M |
September 23, 2025 | 12.3 | 11.81 | 11.81 | 12.3 | 11.4 | 6M |
September 22, 2025 | 12.24 | 12.05 | 12.05 | 12.34 | 11.95 | 4.51M |
September 19, 2025 | 12.83 | 12.15 | 12.15 | 12.83 | 12.05 | 3.79M |
September 18, 2025 | 12.83 | 12.35 | 12.35 | 12.83 | 12.28 | 6.62M |
September 17, 2025 | 12.73 | 12.63 | 12.63 | 12.74 | 12.61 | 4.63M |
September 16, 2025 | 12.69 | 12.72 | 12.72 | 12.78 | 12.58 | 4.81M |
September 15, 2025 | 12.7 | 12.7 | 12.7 | 12.82 | 12.61 | 3.83M |
September 12, 2025 | 12.83 | 12.72 | 12.72 | 12.9 | 12.71 | 4.5M |
September 11, 2025 | 12.69 | 12.82 | 12.82 | 12.82 | 12.56 | 5.16M |
September 10, 2025 | 12.74 | 12.73 | 12.73 | 12.8 | 12.62 | 4.15M |
September 09, 2025 | 12.7 | 12.75 | 12.75 | 12.8 | 12.6 | 5.79M |
September 08, 2025 | 12.41 | 12.7 | 12.7 | 12.7 | 12.37 | 7.1M |
September 05, 2025 | 12.33 | 12.4 | 12.4 | 12.43 | 12.01 | 5.4M |
September 04, 2025 | 12.01 | 12.35 | 12.35 | 12.48 | 12.01 | 5.88M |
September 03, 2025 | 12.43 | 12.04 | 12.04 | 12.54 | 11.94 | 4.55M |
September 02, 2025 | 12.44 | 12.32 | 12.32 | 12.54 | 12.04 | 5.44M |
September 01, 2025 | 12.33 | 12.44 | 12.44 | 12.6 | 12.29 | 5.14M |
August 29, 2025 | 12.41 | 12.39 | 12.39 | 12.49 | 12.33 | 4.38M |
August 28, 2025 | 12.35 | 12.47 | 12.47 | 12.6 | 11.8 | 8.98M |
August 27, 2025 | 12.8 | 12.31 | 12.31 | 12.88 | 12.31 | 8.17M |
August 26, 2025 | 12.7 | 12.83 | 12.83 | 12.9 | 12.6 | 6.83M |
August 25, 2025 | 12.69 | 12.71 | 12.71 | 12.77 | 12.63 | 5.69M |
August 22, 2025 | 12.77 | 12.69 | 12.69 | 12.89 | 12.57 | 6.19M |
August 21, 2025 | 12.71 | 12.76 | 12.76 | 12.83 | 12.64 | 7.14M |
August 20, 2025 | 12.61 | 12.69 | 12.69 | 12.7 | 12.56 | 5.11M |
August 19, 2025 | 12.6 | 12.66 | 12.66 | 12.68 | 12.45 | 7.37M |
August 18, 2025 | 12.38 | 12.6 | 12.6 | 12.67 | 12.3 | 7.84M |
August 15, 2025 | 12.29 | 12.39 | 12.39 | 12.43 | 12.28 | 4.58M |
August 14, 2025 | 12.62 | 12.29 | 12.29 | 12.65 | 12.29 | 6.5M |
August 13, 2025 | 12.74 | 12.6 | 12.6 | 12.77 | 12.57 | 5.82M |
August 12, 2025 | 12.77 | 12.75 | 12.75 | 12.8 | 12.61 | 6.27M |
August 11, 2025 | 12.64 | 12.75 | 12.75 | 12.75 | 12.56 | 7.67M |
August 08, 2025 | 12.57 | 12.61 | 12.61 | 12.63 | 12.41 | 6.59M |
August 07, 2025 | 12.53 | 12.54 | 12.54 | 12.57 | 12.42 | 4.93M |
August 06, 2025 | 12.54 | 12.52 | 12.52 | 12.55 | 12.41 | 4.94M |
August 05, 2025 | 12.41 | 12.54 | 12.54 | 12.57 | 12.41 | 5.78M |
August 04, 2025 | 12.3 | 12.42 | 12.42 | 12.42 | 12.24 | 3.9M |
August 01, 2025 | 12.21 | 12.35 | 12.35 | 12.35 | 12.18 | 4.31M |
July 31, 2025 | 12.26 | 12.22 | 12.22 | 12.39 | 12.21 | 5.53M |
July 30, 2025 | 12.5 | 12.3 | 12.3 | 12.5 | 12.24 | 5.62M |
July 29, 2025 | 12.5 | 12.48 | 12.48 | 12.55 | 12.23 | 7.48M |
July 28, 2025 | 12.71 | 12.5 | 12.5 | 12.78 | 12.48 | 8.63M |
July 25, 2025 | 12.52 | 12.69 | 12.69 | 12.69 | 12.45 | 8.94M |
July 24, 2025 | 12.44 | 12.49 | 12.49 | 12.53 | 12.4 | 7.02M |
July 23, 2025 | 12.7 | 12.42 | 12.42 | 12.7 | 12.41 | 10.97M |