12.21
-0.01(-0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.05 | 12.22 | 12.22 | 12.24 | 12.03 | 7.11M |
September 04, 2025 | 12.05 | 12.05 | 12.05 | 12.18 | 11.86 | 7.95M |
September 03, 2025 | 12.2 | 12.06 | 12.06 | 12.34 | 12 | 8.88M |
September 02, 2025 | 12.65 | 12.2 | 12.2 | 12.66 | 12.02 | 16.28M |
September 01, 2025 | 12.67 | 12.63 | 12.63 | 12.8 | 12.53 | 13.09M |
August 29, 2025 | 13.06 | 12.59 | 12.59 | 13.18 | 12.53 | 22.45M |
August 28, 2025 | 13.47 | 13.09 | 13.09 | 13.59 | 12.41 | 34.09M |
August 27, 2025 | 15.01 | 13.51 | 13.51 | 15.25 | 13.32 | 49.14M |
August 26, 2025 | 13.78 | 14.26 | 14.26 | 14.3 | 13.65 | 28.8M |
August 25, 2025 | 13.5 | 13.66 | 13.66 | 13.73 | 13.36 | 16.54M |
August 22, 2025 | 13.48 | 13.49 | 13.49 | 13.5 | 13.35 | 10.79M |
August 21, 2025 | 13.59 | 13.49 | 13.49 | 13.65 | 13.45 | 11.31M |
August 20, 2025 | 13.58 | 13.58 | 13.58 | 13.7 | 13.4 | 15.82M |
August 19, 2025 | 13.66 | 13.8 | 13.8 | 13.98 | 13.31 | 25.52M |
August 18, 2025 | 13.25 | 13.38 | 13.38 | 13.45 | 13.17 | 14.17M |
August 15, 2025 | 13.24 | 13.31 | 13.31 | 13.46 | 13.2 | 13.22M |
August 14, 2025 | 13.82 | 13.3 | 13.3 | 14.04 | 13.3 | 20.67M |
August 13, 2025 | 13.77 | 13.89 | 13.89 | 14.12 | 13.45 | 20.05M |
August 12, 2025 | 14.26 | 13.73 | 13.73 | 14.28 | 13.65 | 23.79M |
August 11, 2025 | 14.3 | 14.2 | 14.2 | 14.38 | 14.12 | 13.24M |
August 08, 2025 | 14.38 | 14.34 | 14.34 | 14.53 | 14.2 | 13.1M |
August 07, 2025 | 15.5 | 14.41 | 14.41 | 15.5 | 14.39 | 36.19M |
August 06, 2025 | 15.02 | 15.29 | 15.29 | 15.48 | 14.7 | 30.77M |
August 05, 2025 | 14.6 | 14.81 | 14.81 | 14.9 | 14.55 | 18.11M |
August 04, 2025 | 13.9 | 14.61 | 14.61 | 14.66 | 13.66 | 24.73M |
August 01, 2025 | 14.02 | 13.9 | 13.9 | 14.46 | 13.86 | 17.4M |
July 31, 2025 | 14.14 | 14.02 | 14.02 | 14.57 | 14.01 | 22M |
July 30, 2025 | 13.41 | 14.13 | 14.13 | 14.68 | 13.41 | 40.93M |
July 29, 2025 | 13.55 | 13.48 | 13.48 | 13.55 | 13.31 | 10.21M |
July 28, 2025 | 13.53 | 13.6 | 13.6 | 13.68 | 13.39 | 9.59M |
July 25, 2025 | 13.73 | 13.53 | 13.53 | 13.73 | 13.35 | 13.55M |
July 24, 2025 | 13.84 | 13.74 | 13.74 | 13.85 | 13.62 | 12.95M |
July 23, 2025 | 13.42 | 13.82 | 13.82 | 14.05 | 13.3 | 27.39M |
July 22, 2025 | 13.4 | 13.45 | 13.45 | 13.51 | 13.3 | 11.58M |
July 21, 2025 | 13.42 | 13.46 | 13.46 | 13.56 | 13.35 | 11.52M |
July 18, 2025 | 13.68 | 13.42 | 13.42 | 13.75 | 13.38 | 12.65M |
July 17, 2025 | 13.24 | 13.59 | 13.59 | 14.08 | 13.15 | 25.06M |
July 16, 2025 | 12.99 | 13.34 | 13.34 | 13.49 | 12.92 | 19.75M |
July 15, 2025 | 12.98 | 12.97 | 12.97 | 13.2 | 12.75 | 12.78M |
July 14, 2025 | 13.47 | 13.1 | 13.1 | 13.66 | 12.99 | 17.97M |
July 11, 2025 | 13.33 | 13.5 | 13.5 | 13.63 | 13.18 | 22.16M |
July 10, 2025 | 13.06 | 13.5 | 13.5 | 13.68 | 12.81 | 29.98M |
July 09, 2025 | 13.06 | 13.22 | 13.22 | 13.55 | 13.02 | 17.68M |
July 08, 2025 | 12.97 | 13.06 | 13.06 | 13.09 | 12.92 | 8.35M |
July 07, 2025 | 13.01 | 12.99 | 12.99 | 13.18 | 12.9 | 10.37M |
July 04, 2025 | 13.24 | 13.15 | 13.15 | 13.56 | 13.11 | 18.89M |
July 03, 2025 | 12.78 | 13.18 | 13.18 | 13.25 | 12.73 | 16M |
July 02, 2025 | 12.88 | 12.79 | 12.79 | 13.07 | 12.7 | 13.64M |
July 01, 2025 | 12.57 | 13.1 | 13.1 | 13.1 | 11.98 | 26.4M |
June 30, 2025 | 12.97 | 12.6 | 12.6 | 13.03 | 12.5 | 21.04M |
June 27, 2025 | 13.11 | 12.98 | 12.98 | 13.48 | 12.98 | 12.07M |
June 26, 2025 | 13.3 | 13.13 | 13.13 | 13.58 | 13.09 | 17.52M |
June 25, 2025 | 13.09 | 13.26 | 13.26 | 13.5 | 12.95 | 17.53M |
June 24, 2025 | 13.01 | 13.08 | 13.08 | 13.22 | 13 | 12.56M |
June 23, 2025 | 12.96 | 13.03 | 13.03 | 13.3 | 12.7 | 15.64M |
June 20, 2025 | 13.26 | 12.98 | 12.98 | 13.39 | 12.73 | 9.66M |
June 19, 2025 | 13.51 | 13.23 | 13.23 | 13.78 | 13.15 | 11.02M |
June 18, 2025 | 14.18 | 13.52 | 13.52 | 14.3 | 13.32 | 21.38M |
June 17, 2025 | 15.35 | 14.23 | 14.23 | 15.5 | 14.11 | 30.41M |
June 16, 2025 | 16.03 | 15.39 | 15.39 | 16.03 | 14.92 | 27.97M |