12.13
-0.27(-2.18%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.33 | 12.13 | 12.13 | 12.48 | 12.13 | 18.44M |
September 25, 2025 | 12.72 | 12.4 | 12.4 | 12.72 | 12.38 | 23.87M |
September 24, 2025 | 12.1 | 12.8 | 12.8 | 12.98 | 12.05 | 26.06M |
September 23, 2025 | 12.45 | 12.18 | 12.18 | 12.45 | 11.93 | 31.33M |
September 22, 2025 | 12.38 | 12.42 | 12.42 | 12.52 | 12.33 | 15.09M |
September 19, 2025 | 12.49 | 12.41 | 12.41 | 12.66 | 12.36 | 22.06M |
September 18, 2025 | 12.8 | 12.48 | 12.48 | 12.98 | 12.36 | 37.53M |
September 17, 2025 | 12.88 | 12.82 | 12.82 | 13.02 | 12.79 | 21.32M |
September 16, 2025 | 12.74 | 12.94 | 12.94 | 12.97 | 12.58 | 25.87M |
September 15, 2025 | 13.05 | 12.79 | 12.79 | 13.18 | 12.67 | 39.58M |
September 12, 2025 | 13.3 | 13.12 | 13.12 | 13.42 | 13.08 | 29.68M |
September 11, 2025 | 13.11 | 13.29 | 13.29 | 13.58 | 12.95 | 34.95M |
September 10, 2025 | 13.07 | 13.19 | 13.19 | 13.28 | 12.98 | 23.35M |
September 09, 2025 | 13.34 | 13.11 | 13.11 | 13.66 | 13.02 | 35.02M |
September 08, 2025 | 13.15 | 13.25 | 13.25 | 13.6 | 12.78 | 42.06M |
September 05, 2025 | 12.85 | 13.24 | 13.24 | 13.4 | 12.68 | 37.22M |
September 04, 2025 | 13.5 | 12.8 | 12.8 | 13.67 | 12.4 | 50.22M |
September 03, 2025 | 14.2 | 13.43 | 13.43 | 14.3 | 13.36 | 51.71M |
September 02, 2025 | 15.32 | 14.18 | 14.18 | 15.57 | 14.17 | 71.57M |
September 01, 2025 | 14.78 | 15.6 | 15.6 | 15.6 | 14.52 | 85.65M |
August 29, 2025 | 14.48 | 14.5 | 14.5 | 14.95 | 14.22 | 61.38M |
August 28, 2025 | 14.37 | 14.53 | 14.53 | 14.76 | 14.21 | 61.48M |
August 27, 2025 | 14.44 | 14.07 | 14.07 | 14.77 | 14 | 57.98M |
August 26, 2025 | 13.99 | 14.5 | 14.5 | 15.1 | 13.85 | 70.81M |
August 25, 2025 | 14.15 | 14.02 | 14.02 | 14.2 | 13.66 | 59.48M |
August 22, 2025 | 14 | 14.08 | 14.08 | 14.2 | 13.68 | 51.94M |
August 21, 2025 | 13.99 | 14.32 | 14.32 | 14.55 | 13.83 | 62.92M |
August 20, 2025 | 14.03 | 13.99 | 13.99 | 14.05 | 13.68 | 41.21M |
August 19, 2025 | 13.96 | 13.85 | 13.85 | 14.07 | 13.7 | 43.45M |
August 18, 2025 | 14.3 | 13.97 | 13.97 | 14.39 | 13.81 | 64.59M |
August 15, 2025 | 13.58 | 14.15 | 14.15 | 14.15 | 13.23 | 71.54M |
August 14, 2025 | 13.78 | 13.33 | 13.33 | 14.27 | 13.3 | 65.03M |
August 13, 2025 | 13.5 | 13.67 | 13.67 | 13.83 | 13.37 | 45.96M |
August 12, 2025 | 13.66 | 13.55 | 13.55 | 13.95 | 13.42 | 51.03M |
August 11, 2025 | 13.57 | 13.77 | 13.77 | 14.17 | 13.31 | 81.08M |
August 08, 2025 | 12.5 | 13.2 | 13.2 | 13.58 | 12.5 | 79.97M |
August 07, 2025 | 13 | 12.82 | 12.82 | 13.48 | 12.75 | 80.16M |
August 06, 2025 | 11.95 | 12.51 | 12.51 | 12.63 | 11.86 | 54.43M |
August 05, 2025 | 11.66 | 11.92 | 11.92 | 11.93 | 11.66 | 25.8M |
August 04, 2025 | 11.58 | 11.69 | 11.69 | 11.81 | 11.5 | 18.16M |
August 01, 2025 | 11.81 | 11.69 | 11.69 | 11.87 | 11.65 | 22.88M |
July 31, 2025 | 11.73 | 11.81 | 11.81 | 12.03 | 11.65 | 41.08M |
July 30, 2025 | 11.67 | 11.75 | 11.75 | 11.96 | 11.58 | 29.98M |
July 29, 2025 | 11.67 | 11.71 | 11.71 | 11.72 | 11.57 | 11.59M |
July 28, 2025 | 11.65 | 11.73 | 11.73 | 11.77 | 11.54 | 16.65M |
July 25, 2025 | 11.65 | 11.62 | 11.62 | 11.66 | 11.47 | 12.56M |
July 24, 2025 | 11.53 | 11.6 | 11.6 | 11.69 | 11.45 | 14.76M |
July 23, 2025 | 11.77 | 11.52 | 11.52 | 11.77 | 11.5 | 16.84M |
July 22, 2025 | 11.69 | 11.76 | 11.76 | 11.85 | 11.62 | 16.24M |
July 21, 2025 | 11.59 | 11.74 | 11.74 | 11.83 | 11.56 | 17.86M |
July 18, 2025 | 11.63 | 11.65 | 11.65 | 11.75 | 11.51 | 18.33M |
July 17, 2025 | 11.4 | 11.71 | 11.71 | 11.72 | 11.33 | 25.57M |
July 16, 2025 | 11.26 | 11.41 | 11.41 | 11.49 | 11.22 | 19.19M |
July 15, 2025 | 11.36 | 11.25 | 11.25 | 11.43 | 11.19 | 15.37M |
July 14, 2025 | 11.3 | 11.36 | 11.36 | 11.38 | 11.21 | 11.76M |
July 11, 2025 | 11.26 | 11.31 | 11.31 | 11.44 | 11.19 | 13.62M |
July 10, 2025 | 11.29 | 11.29 | 11.29 | 11.35 | 11.23 | 11.92M |
July 09, 2025 | 11.45 | 11.3 | 11.3 | 11.49 | 11.27 | 12.62M |
July 08, 2025 | 11.31 | 11.47 | 11.47 | 11.56 | 11.25 | 17.23M |
July 07, 2025 | 11.2 | 11.33 | 11.33 | 11.38 | 11.12 | 12.75M |