12.65
+0.01(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 12.64 | 12.65 | 12.65 | 12.69 | 12.33 | 4.38M |
| September 26, 2025 | 12.74 | 12.64 | 12.64 | 12.8 | 12.58 | 3.61M |
| September 25, 2025 | 12.95 | 12.73 | 12.73 | 13.11 | 12.72 | 4.44M |
| September 24, 2025 | 12.8 | 12.97 | 12.97 | 12.97 | 12.7 | 3.75M |
| September 23, 2025 | 13.03 | 12.8 | 12.8 | 13.12 | 12.44 | 6.64M |
| September 22, 2025 | 13.17 | 13.05 | 13.05 | 13.25 | 12.96 | 3.73M |
| September 19, 2025 | 13.29 | 13.16 | 13.16 | 13.3 | 13.04 | 4.97M |
| September 18, 2025 | 13.75 | 13.3 | 13.3 | 13.89 | 13.14 | 8.71M |
| September 17, 2025 | 13.46 | 13.74 | 13.74 | 13.97 | 13.44 | 8.76M |
| September 16, 2025 | 13.19 | 13.5 | 13.5 | 13.6 | 13.15 | 6.08M |
| September 15, 2025 | 13.19 | 13.19 | 13.19 | 13.31 | 12.93 | 5.44M |
| September 12, 2025 | 13.51 | 13.43 | 13.43 | 13.63 | 13.36 | 4.38M |
| September 11, 2025 | 13.27 | 13.53 | 13.53 | 13.54 | 13.08 | 5.19M |
| September 10, 2025 | 13.36 | 13.31 | 13.31 | 13.49 | 13.26 | 3.95M |
| September 09, 2025 | 13.66 | 13.39 | 13.39 | 13.69 | 13.34 | 4.8M |
| September 08, 2025 | 13.4 | 13.67 | 13.67 | 13.99 | 13.4 | 7.89M |
| September 05, 2025 | 13.23 | 13.45 | 13.45 | 13.45 | 13.18 | 4.68M |
| September 04, 2025 | 13.23 | 13.24 | 13.24 | 13.45 | 13.01 | 7.21M |
| September 03, 2025 | 13.7 | 13.23 | 13.23 | 13.89 | 13.13 | 6.8M |
| September 02, 2025 | 13.88 | 13.58 | 13.58 | 14.02 | 13.25 | 9.46M |
| September 01, 2025 | 13.77 | 13.9 | 13.9 | 14.03 | 13.73 | 6.11M |
| August 29, 2025 | 13.95 | 13.73 | 13.73 | 14 | 13.65 | 10.72M |
| August 28, 2025 | 14.1 | 14.18 | 14.18 | 14.41 | 13.66 | 9.28M |
| August 27, 2025 | 14.77 | 14.06 | 14.06 | 14.8 | 14.05 | 9.54M |
| August 26, 2025 | 14.75 | 14.74 | 14.74 | 14.91 | 14.67 | 8.05M |
| August 25, 2025 | 14.47 | 14.81 | 14.81 | 14.85 | 14.46 | 12.42M |
| August 22, 2025 | 14.55 | 14.45 | 14.45 | 14.56 | 14.35 | 6.86M |
| August 21, 2025 | 14.73 | 14.57 | 14.57 | 14.75 | 14.5 | 8.1M |
| August 20, 2025 | 14.58 | 14.68 | 14.68 | 14.75 | 14.48 | 7.92M |
| August 19, 2025 | 14.41 | 14.68 | 14.68 | 14.79 | 14.27 | 12.54M |
| August 18, 2025 | 14.39 | 14.4 | 14.4 | 14.45 | 14.28 | 9.08M |
| August 15, 2025 | 14.01 | 14.23 | 14.23 | 14.25 | 14 | 7.21M |
| August 14, 2025 | 14.45 | 13.95 | 13.95 | 14.46 | 13.9 | 9.17M |
| August 13, 2025 | 14.4 | 14.44 | 14.44 | 14.46 | 14.25 | 7.1M |
| August 12, 2025 | 14.38 | 14.32 | 14.32 | 14.45 | 14.18 | 4.94M |
| August 11, 2025 | 14.21 | 14.35 | 14.35 | 14.4 | 14.16 | 6.49M |
| August 08, 2025 | 14.45 | 14.16 | 14.16 | 14.5 | 14.15 | 6.85M |
| August 07, 2025 | 14.5 | 14.37 | 14.37 | 14.54 | 14.3 | 7.88M |
| August 06, 2025 | 14.2 | 14.54 | 14.54 | 14.72 | 14.11 | 12.37M |
| August 05, 2025 | 14.25 | 14.2 | 14.2 | 14.45 | 14.17 | 7.74M |
| August 04, 2025 | 14.12 | 14.2 | 14.2 | 14.2 | 14.05 | 5.28M |
| August 01, 2025 | 14.18 | 14.24 | 14.24 | 14.3 | 14.04 | 7.67M |
| July 31, 2025 | 14.31 | 14.16 | 14.16 | 14.47 | 14.05 | 11.19M |
| July 30, 2025 | 14.78 | 14.38 | 14.38 | 15.01 | 14.35 | 15.23M |
| July 29, 2025 | 14.42 | 14.88 | 14.88 | 15.03 | 14.32 | 17.78M |
| July 28, 2025 | 14.41 | 14.54 | 14.54 | 14.85 | 14.16 | 19.45M |
| July 25, 2025 | 14.19 | 14.26 | 14.26 | 14.37 | 14.1 | 14.39M |
| July 24, 2025 | 14.01 | 14.22 | 14.22 | 14.33 | 14.01 | 18.68M |
| July 23, 2025 | 13.94 | 14.24 | 14.24 | 15.18 | 13.73 | 35M |
| July 22, 2025 | 13.22 | 13.45 | 13.45 | 13.46 | 13.03 | 9.43M |
| July 21, 2025 | 13.16 | 13.26 | 13.26 | 13.28 | 13.1 | 5.27M |
| July 18, 2025 | 13.18 | 13.17 | 13.17 | 13.29 | 13.06 | 5.02M |
| July 17, 2025 | 13.14 | 13.18 | 13.18 | 13.23 | 13.08 | 4.81M |
| July 16, 2025 | 13.02 | 13.18 | 13.18 | 13.4 | 12.92 | 8.37M |
| July 15, 2025 | 13.19 | 13.02 | 13.02 | 13.19 | 12.83 | 6.36M |
| July 14, 2025 | 13.12 | 13.19 | 13.19 | 13.25 | 12.99 | 5.76M |
| July 11, 2025 | 13.05 | 13.12 | 13.12 | 13.36 | 12.95 | 10.38M |
| July 10, 2025 | 12.89 | 13 | 13 | 13.02 | 12.81 | 4.53M |
| July 09, 2025 | 12.96 | 12.89 | 12.89 | 13.08 | 12.84 | 4.41M |
| July 08, 2025 | 12.83 | 12.96 | 12.96 | 13.03 | 12.79 | 5.19M |