12.02
+0.19(+1.61%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.84 | 12.02 | 12.02 | 12.06 | 11.72 | 4.36M |
September 26, 2025 | 11.95 | 11.83 | 11.83 | 12.21 | 11.83 | 5.96M |
September 25, 2025 | 12.28 | 11.96 | 11.96 | 12.28 | 11.95 | 5.69M |
September 24, 2025 | 12.06 | 12.28 | 12.28 | 12.31 | 11.91 | 5.56M |
September 23, 2025 | 12.26 | 12.16 | 12.16 | 12.38 | 11.78 | 7.93M |
September 22, 2025 | 12.37 | 12.35 | 12.35 | 12.58 | 12.17 | 5.88M |
September 19, 2025 | 12.97 | 12.37 | 12.37 | 12.99 | 12.36 | 11.39M |
September 18, 2025 | 13.4 | 12.97 | 12.97 | 13.4 | 12.85 | 11.59M |
September 17, 2025 | 13.63 | 13.4 | 13.4 | 13.67 | 13.36 | 8.8M |
September 16, 2025 | 13.55 | 13.65 | 13.65 | 13.65 | 13.37 | 7.88M |
September 15, 2025 | 13.61 | 13.51 | 13.51 | 13.83 | 13.48 | 8.89M |
September 12, 2025 | 13.79 | 13.62 | 13.62 | 13.85 | 13.46 | 9.76M |
September 11, 2025 | 13.89 | 13.71 | 13.71 | 13.9 | 13.59 | 9.93M |
September 10, 2025 | 13.87 | 13.89 | 13.89 | 13.96 | 13.65 | 11.3M |
September 09, 2025 | 13.8 | 13.9 | 13.9 | 14.16 | 13.75 | 17.47M |
September 08, 2025 | 13.59 | 13.9 | 13.9 | 13.92 | 13.35 | 18.06M |
September 05, 2025 | 12.9 | 13.55 | 13.55 | 13.56 | 12.86 | 15.93M |
September 04, 2025 | 12.93 | 12.9 | 12.9 | 13.3 | 12.67 | 9.99M |
September 03, 2025 | 13.39 | 12.97 | 12.97 | 13.61 | 12.9 | 9.26M |
September 02, 2025 | 13.18 | 13.4 | 13.4 | 13.49 | 13.01 | 12.67M |
September 01, 2025 | 13 | 13.25 | 13.25 | 13.33 | 12.96 | 5.81M |
August 29, 2025 | 12.93 | 13.05 | 13.05 | 13.41 | 12.91 | 9.73M |
August 28, 2025 | 13.29 | 13.02 | 13.02 | 13.52 | 12.53 | 10.54M |
August 27, 2025 | 13.85 | 13.23 | 13.23 | 13.88 | 13.23 | 10.14M |
August 26, 2025 | 13.55 | 13.75 | 13.75 | 13.84 | 13.47 | 7.89M |
August 25, 2025 | 13.6 | 13.6 | 13.6 | 13.74 | 13.46 | 8.78M |
August 22, 2025 | 13.55 | 13.58 | 13.58 | 13.63 | 13.43 | 6.58M |
August 21, 2025 | 13.74 | 13.56 | 13.56 | 13.76 | 13.46 | 7M |
August 20, 2025 | 13.59 | 13.69 | 13.69 | 13.69 | 13.42 | 7.18M |
August 19, 2025 | 13.47 | 13.59 | 13.59 | 13.65 | 13.32 | 7.91M |
August 18, 2025 | 13.2 | 13.44 | 13.44 | 13.56 | 13.19 | 8.4M |
August 15, 2025 | 13.1 | 13.18 | 13.18 | 13.24 | 12.99 | 5.19M |
August 14, 2025 | 13.38 | 13.01 | 13.01 | 13.43 | 12.94 | 7.58M |
August 13, 2025 | 13.38 | 13.38 | 13.38 | 13.48 | 13.33 | 5.9M |
August 12, 2025 | 13.45 | 13.37 | 13.37 | 13.49 | 13.27 | 4.98M |
August 11, 2025 | 13.21 | 13.45 | 13.45 | 13.54 | 13.2 | 7.03M |
August 08, 2025 | 13.22 | 13.2 | 13.2 | 13.35 | 13.17 | 3.68M |
August 07, 2025 | 13.32 | 13.26 | 13.26 | 13.35 | 13.2 | 4.99M |
August 06, 2025 | 13.16 | 13.32 | 13.32 | 13.34 | 13.07 | 5.72M |
August 05, 2025 | 13.12 | 13.18 | 13.18 | 13.24 | 13.1 | 4.53M |
August 04, 2025 | 12.75 | 13.08 | 13.08 | 13.1 | 12.7 | 4.81M |
August 01, 2025 | 12.77 | 12.82 | 12.82 | 12.88 | 12.74 | 4.07M |
July 31, 2025 | 12.8 | 12.76 | 12.76 | 13.03 | 12.73 | 5.66M |
July 30, 2025 | 13.09 | 12.92 | 12.92 | 13.14 | 12.78 | 7.48M |
July 29, 2025 | 13.37 | 13.12 | 13.12 | 13.38 | 13.02 | 6.74M |
July 28, 2025 | 13.21 | 13.31 | 13.31 | 13.5 | 13.15 | 8.6M |
July 25, 2025 | 13.19 | 13.11 | 13.11 | 13.19 | 13.05 | 6.05M |
July 24, 2025 | 13.01 | 13.16 | 13.16 | 13.19 | 12.98 | 5.94M |
July 23, 2025 | 13.17 | 13.05 | 13.05 | 13.24 | 13.01 | 6.1M |
July 22, 2025 | 13.32 | 13.23 | 13.23 | 13.34 | 13.17 | 6.91M |
July 21, 2025 | 13.17 | 13.3 | 13.3 | 13.32 | 13.1 | 6.61M |
July 18, 2025 | 13.25 | 13.17 | 13.17 | 13.41 | 13.1 | 10.56M |
July 17, 2025 | 13.05 | 13.27 | 13.27 | 13.35 | 12.8 | 18.45M |
July 16, 2025 | 13.68 | 13.75 | 13.75 | 13.86 | 13.6 | 3.54M |
July 15, 2025 | 13.91 | 13.68 | 13.68 | 14.03 | 13.54 | 7.54M |
July 14, 2025 | 13.96 | 13.96 | 13.96 | 14.1 | 13.91 | 5.37M |
July 11, 2025 | 13.84 | 13.99 | 13.99 | 14.1 | 13.7 | 6.78M |
July 10, 2025 | 13.79 | 13.9 | 13.9 | 13.96 | 13.77 | 4.72M |
July 09, 2025 | 14.06 | 13.85 | 13.85 | 14.11 | 13.78 | 8.62M |
July 08, 2025 | 13.97 | 14.05 | 14.05 | 14.13 | 13.92 | 7.99M |