12.65
+0.05(+0.40%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.51 | 12.6 | 12.6 | 12.6 | 12.28 | 17.23M |
September 04, 2025 | 12.8 | 12.43 | 12.43 | 12.85 | 12.18 | 24.38M |
September 03, 2025 | 14.18 | 12.89 | 12.89 | 14.2 | 12.76 | 28.86M |
September 02, 2025 | 14.42 | 14.01 | 14.01 | 14.42 | 13.63 | 24.3M |
September 01, 2025 | 14.33 | 14.46 | 14.46 | 14.49 | 14.14 | 18.89M |
August 29, 2025 | 14.4 | 14.34 | 14.34 | 14.4 | 14.16 | 21.46M |
August 28, 2025 | 14.12 | 14.52 | 14.52 | 14.53 | 13.86 | 29.71M |
August 27, 2025 | 14.89 | 14.29 | 14.29 | 14.97 | 14.27 | 32.06M |
August 26, 2025 | 15.15 | 14.91 | 14.91 | 15.15 | 14.86 | 24.71M |
August 25, 2025 | 15.28 | 15.23 | 15.23 | 15.3 | 14.92 | 36.97M |
August 22, 2025 | 14.83 | 15.15 | 15.15 | 15.15 | 14.69 | 32.5M |
August 21, 2025 | 15.08 | 14.8 | 14.8 | 15.1 | 14.71 | 25.96M |
August 20, 2025 | 15.15 | 15.08 | 15.08 | 15.42 | 14.73 | 41.89M |
August 19, 2025 | 15.39 | 15.14 | 15.14 | 15.68 | 15.05 | 50.04M |
August 18, 2025 | 14.98 | 15.52 | 15.52 | 16 | 14.9 | 84.76M |
August 15, 2025 | 14.48 | 14.52 | 14.52 | 14.53 | 14.19 | 29.83M |
August 14, 2025 | 14.69 | 14.43 | 14.43 | 14.89 | 14.3 | 41.5M |
August 13, 2025 | 14.6 | 14.69 | 14.69 | 14.95 | 14.52 | 30.47M |
August 12, 2025 | 14.74 | 14.62 | 14.62 | 15.45 | 14.6 | 37.99M |
August 11, 2025 | 14.85 | 14.74 | 14.74 | 15.01 | 14.72 | 34.05M |
August 08, 2025 | 15.12 | 14.86 | 14.86 | 15.34 | 14.84 | 41.62M |
August 07, 2025 | 14.95 | 15.38 | 15.38 | 15.5 | 14.6 | 57.12M |
August 06, 2025 | 14.72 | 15.05 | 15.05 | 15.33 | 14.72 | 63.44M |
August 05, 2025 | 14.88 | 14.78 | 14.78 | 15.11 | 14.65 | 52.61M |
August 04, 2025 | 14.23 | 14.99 | 14.99 | 15.17 | 14.14 | 67.95M |
August 01, 2025 | 13.84 | 14.26 | 14.26 | 14.79 | 13.41 | 66.36M |
July 31, 2025 | 13.73 | 13.84 | 13.84 | 14.03 | 13.69 | 23.12M |
July 30, 2025 | 14.09 | 13.81 | 13.81 | 14.2 | 13.66 | 27.54M |
July 29, 2025 | 13.9 | 14.06 | 14.06 | 14.16 | 13.82 | 24.41M |
July 28, 2025 | 14.12 | 14.05 | 14.05 | 14.23 | 14 | 30.4M |
July 25, 2025 | 14.01 | 14.12 | 14.12 | 14.16 | 13.88 | 32.7M |
July 24, 2025 | 13.3 | 14.16 | 14.16 | 14.28 | 13.3 | 54.06M |
July 23, 2025 | 13.76 | 13.32 | 13.32 | 13.77 | 13.28 | 27.69M |
July 22, 2025 | 13.6 | 13.86 | 13.86 | 14.04 | 13.53 | 36.67M |
July 21, 2025 | 13.55 | 13.65 | 13.65 | 13.69 | 13.45 | 22.57M |
July 18, 2025 | 13.41 | 13.58 | 13.58 | 13.65 | 13.33 | 23.69M |
July 17, 2025 | 13.11 | 13.47 | 13.47 | 13.48 | 13.08 | 23.07M |
July 16, 2025 | 13.09 | 13.14 | 13.14 | 13.24 | 13.04 | 13.44M |
July 15, 2025 | 13.32 | 13.1 | 13.1 | 13.44 | 12.9 | 26M |
July 14, 2025 | 13.31 | 13.44 | 13.44 | 13.56 | 13.3 | 17.39M |
July 11, 2025 | 13.28 | 13.39 | 13.39 | 13.5 | 13.22 | 20.66M |
July 10, 2025 | 13.55 | 13.31 | 13.31 | 13.55 | 13.2 | 26.82M |
July 09, 2025 | 13.76 | 13.61 | 13.61 | 14.1 | 13.53 | 34.58M |
July 08, 2025 | 13.42 | 13.87 | 13.87 | 14.09 | 13.35 | 37.59M |
July 07, 2025 | 13.5 | 13.52 | 13.52 | 13.63 | 13.29 | 29.19M |
July 04, 2025 | 13.67 | 13.51 | 13.51 | 13.74 | 13.32 | 35.7M |
July 03, 2025 | 13.71 | 13.73 | 13.73 | 14.35 | 13.62 | 52.34M |
July 02, 2025 | 14.44 | 13.96 | 13.96 | 14.99 | 13.95 | 79.89M |
July 01, 2025 | 14.5 | 14.11 | 14.11 | 15 | 13.96 | 72.32M |
June 30, 2025 | 14.05 | 14.51 | 14.51 | 14.61 | 14 | 67.45M |
June 27, 2025 | 13.56 | 13.95 | 13.95 | 14.3 | 13.54 | 71.96M |
June 26, 2025 | 13.1 | 13.65 | 13.65 | 14.12 | 13.03 | 80.76M |
June 25, 2025 | 12.74 | 13.26 | 13.26 | 13.4 | 12.7 | 57.41M |
June 24, 2025 | 12.97 | 12.77 | 12.77 | 13.06 | 12.63 | 54.12M |
June 23, 2025 | 13.09 | 13.45 | 13.45 | 13.5 | 12.98 | 44.04M |
June 20, 2025 | 13.4 | 13.03 | 13.03 | 13.44 | 12.94 | 42.61M |
June 19, 2025 | 13.4 | 13.73 | 13.73 | 13.74 | 13.12 | 60.77M |
June 18, 2025 | 12.83 | 13.83 | 13.83 | 14.11 | 12.74 | 90.12M |
June 17, 2025 | 12.51 | 12.84 | 12.84 | 12.89 | 12.33 | 44.46M |
June 16, 2025 | 12.89 | 12.57 | 12.57 | 12.89 | 12.31 | 40.83M |