12.52
-0.3(-2.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.76 | 12.52 | 12.52 | 12.97 | 12.52 | 19.17M |
September 25, 2025 | 12.98 | 12.82 | 12.82 | 13.26 | 12.8 | 21.41M |
September 24, 2025 | 12.96 | 13.13 | 13.13 | 13.15 | 12.66 | 24.3M |
September 23, 2025 | 13.4 | 13.05 | 13.05 | 13.48 | 12.73 | 34.74M |
September 22, 2025 | 12.55 | 13.35 | 13.35 | 13.59 | 12.47 | 43.48M |
September 19, 2025 | 12.76 | 12.55 | 12.55 | 12.98 | 12.47 | 28.4M |
September 18, 2025 | 11.93 | 12.76 | 12.76 | 13.24 | 11.93 | 38.4M |
September 17, 2025 | 12.69 | 13.07 | 13.07 | 13.38 | 12.66 | 44.48M |
September 16, 2025 | 12.7 | 12.76 | 12.76 | 13.07 | 12.51 | 40.27M |
September 15, 2025 | 12.02 | 12.8 | 12.8 | 12.93 | 11.84 | 60.37M |
September 12, 2025 | 11.93 | 11.99 | 11.99 | 12.15 | 11.71 | 34.94M |
September 11, 2025 | 11.7 | 12.06 | 12.06 | 12.18 | 11.62 | 42.66M |
September 10, 2025 | 11.67 | 11.8 | 11.8 | 11.98 | 11.54 | 27.59M |
September 09, 2025 | 11.84 | 11.64 | 11.64 | 11.98 | 11.47 | 30.78M |
September 08, 2025 | 10.87 | 11.97 | 11.97 | 11.99 | 10.85 | 52.55M |
September 05, 2025 | 10.56 | 10.91 | 10.91 | 10.97 | 10.5 | 19.85M |
September 04, 2025 | 10.62 | 10.46 | 10.46 | 10.97 | 10.3 | 21.12M |
September 03, 2025 | 10.84 | 10.57 | 10.57 | 10.91 | 10.47 | 17.09M |
September 02, 2025 | 11.35 | 10.83 | 10.83 | 11.41 | 10.71 | 27.47M |
September 01, 2025 | 11.52 | 11.37 | 11.37 | 11.66 | 11.33 | 20.87M |
August 29, 2025 | 11.65 | 11.53 | 11.53 | 11.72 | 11.25 | 28.94M |
August 28, 2025 | 11.3 | 11.87 | 11.87 | 11.87 | 11.21 | 30.54M |
August 27, 2025 | 11.87 | 11.37 | 11.37 | 12.08 | 11.36 | 31.86M |
August 26, 2025 | 11.83 | 11.98 | 11.98 | 12.28 | 11.71 | 29.98M |
August 25, 2025 | 11.97 | 11.93 | 11.93 | 12.14 | 11.78 | 28.77M |
August 22, 2025 | 11.81 | 11.87 | 11.87 | 12 | 11.7 | 23.92M |
August 21, 2025 | 12.17 | 11.91 | 11.91 | 12.18 | 11.6 | 32.75M |
August 20, 2025 | 12.31 | 12.17 | 12.17 | 12.34 | 12 | 27.09M |
August 19, 2025 | 12.41 | 12.4 | 12.4 | 12.53 | 12.15 | 39.51M |
August 18, 2025 | 12.12 | 12.47 | 12.47 | 12.54 | 12.02 | 52.9M |
August 15, 2025 | 12.29 | 12.19 | 12.19 | 12.79 | 12.12 | 67.84M |
August 14, 2025 | 12.35 | 11.82 | 11.82 | 12.44 | 11.81 | 36.53M |
August 13, 2025 | 12.42 | 12.45 | 12.45 | 12.55 | 12.29 | 31.89M |
August 12, 2025 | 12.56 | 12.42 | 12.42 | 12.65 | 12.25 | 33.61M |
August 11, 2025 | 12.4 | 12.56 | 12.56 | 12.86 | 12.3 | 40.66M |
August 08, 2025 | 12.72 | 12.41 | 12.41 | 12.98 | 12.37 | 49.79M |
August 07, 2025 | 12.95 | 13 | 13 | 14.14 | 12.77 | 82.86M |
August 06, 2025 | 11.8 | 12.58 | 12.58 | 12.68 | 11.71 | 62.3M |
August 05, 2025 | 11.8 | 11.9 | 11.9 | 12.04 | 11.5 | 39.35M |
August 04, 2025 | 11.65 | 11.64 | 11.64 | 11.75 | 11.39 | 29.5M |
August 01, 2025 | 11.76 | 11.63 | 11.63 | 12.13 | 11.52 | 39.18M |
July 31, 2025 | 12.25 | 11.91 | 11.91 | 12.78 | 11.85 | 61.76M |
July 30, 2025 | 12.22 | 12.04 | 12.04 | 12.33 | 11.85 | 41.12M |
July 29, 2025 | 11.91 | 12.23 | 12.23 | 12.28 | 11.75 | 67.97M |
July 28, 2025 | 10.7 | 11.93 | 11.93 | 12.34 | 10.66 | 84.16M |
July 25, 2025 | 10.85 | 10.63 | 10.63 | 10.92 | 10.54 | 23.67M |
July 24, 2025 | 10.8 | 10.8 | 10.8 | 11.02 | 10.63 | 29.89M |
July 23, 2025 | 10.86 | 10.77 | 10.77 | 10.94 | 10.65 | 23.17M |
July 22, 2025 | 11.21 | 10.92 | 10.92 | 11.44 | 10.85 | 42.35M |
July 21, 2025 | 11.46 | 11.25 | 11.25 | 11.6 | 10.96 | 51.13M |
July 18, 2025 | 11.05 | 11.33 | 11.33 | 12.48 | 10.98 | 80.27M |
July 17, 2025 | 10.42 | 10.89 | 10.89 | 11.1 | 10.3 | 47.52M |
July 16, 2025 | 10.24 | 10.35 | 10.35 | 10.6 | 10.22 | 28.13M |
July 15, 2025 | 10.51 | 10.42 | 10.42 | 11.17 | 10.36 | 43.33M |
July 14, 2025 | 10.49 | 10.56 | 10.56 | 10.68 | 10.36 | 23.1M |
July 11, 2025 | 11 | 10.54 | 10.54 | 11.1 | 10.35 | 41.99M |
July 10, 2025 | 11.01 | 10.73 | 10.73 | 11.28 | 10.66 | 45.26M |
July 09, 2025 | 11.22 | 11.1 | 11.1 | 11.75 | 11.04 | 73.95M |
July 08, 2025 | 10.92 | 11.19 | 11.19 | 11.3 | 10.8 | 73.34M |
July 07, 2025 | 10.64 | 10.53 | 10.53 | 10.9 | 10.5 | 35.64M |