12.69
+0.01(+0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 12.63 | 12.69 | 12.69 | 12.83 | 12.61 | 24.26M |
July 29, 2025 | 12.87 | 12.68 | 12.68 | 12.92 | 12.53 | 39.71M |
July 28, 2025 | 12.8 | 12.87 | 12.87 | 12.93 | 12.65 | 30.73M |
July 25, 2025 | 13.03 | 12.83 | 12.83 | 13.06 | 12.8 | 34.35M |
July 24, 2025 | 12.71 | 13.05 | 13.05 | 13.18 | 12.68 | 56.97M |
July 23, 2025 | 12.85 | 12.73 | 12.73 | 12.88 | 12.66 | 39.66M |
July 22, 2025 | 12.74 | 12.87 | 12.87 | 12.94 | 12.62 | 50.65M |
July 21, 2025 | 12.58 | 12.81 | 12.81 | 12.89 | 12.42 | 49.97M |
July 18, 2025 | 12.76 | 12.57 | 12.57 | 12.78 | 12.54 | 33.81M |
July 17, 2025 | 12.4 | 12.76 | 12.76 | 12.8 | 12.32 | 50.39M |
July 16, 2025 | 12.46 | 12.4 | 12.4 | 12.52 | 12.32 | 38.61M |
July 15, 2025 | 12.23 | 12.26 | 12.26 | 12.44 | 12.21 | 35.07M |
July 14, 2025 | 12.4 | 12.23 | 12.23 | 12.48 | 12.2 | 47.9M |
July 11, 2025 | 12.3 | 12.17 | 12.17 | 12.33 | 12.16 | 42.29M |
July 10, 2025 | 12.31 | 12.31 | 12.31 | 12.55 | 12.16 | 44.93M |
July 09, 2025 | 12.5 | 12.27 | 12.27 | 12.54 | 12.22 | 48.78M |
July 08, 2025 | 11.98 | 12.54 | 12.54 | 12.65 | 11.96 | 68.22M |
July 07, 2025 | 12.05 | 12.04 | 12.04 | 12.28 | 12.02 | 31.28M |
July 04, 2025 | 11.97 | 12.09 | 12.09 | 12.25 | 11.93 | 41.63M |
July 03, 2025 | 11.9 | 11.92 | 11.92 | 12.01 | 11.83 | 30.71M |
July 02, 2025 | 11.95 | 11.93 | 11.93 | 12.08 | 11.85 | 46.98M |
July 01, 2025 | 11.35 | 11.88 | 11.88 | 11.95 | 11.33 | 64.74M |
June 30, 2025 | 11.22 | 11.4 | 11.4 | 11.42 | 11.21 | 25.51M |
June 27, 2025 | 11.26 | 11.22 | 11.22 | 11.29 | 11.21 | 11.98M |
June 26, 2025 | 11.31 | 11.22 | 11.22 | 11.35 | 11.22 | 14.75M |
June 25, 2025 | 11.18 | 11.3 | 11.3 | 11.36 | 11.14 | 26.21M |
June 24, 2025 | 11.18 | 11.17 | 11.17 | 11.26 | 11.14 | 27.65M |
June 23, 2025 | 11.08 | 11.18 | 11.18 | 11.21 | 11.02 | 17.86M |
June 20, 2025 | 10.98 | 11.13 | 11.13 | 11.19 | 10.97 | 19.77M |
June 19, 2025 | 11.05 | 11.01 | 11.01 | 11.21 | 10.95 | 23.97M |
June 18, 2025 | 11.09 | 11.05 | 11.05 | 11.11 | 11.03 | 10.61M |
June 17, 2025 | 11.13 | 11.09 | 11.09 | 11.19 | 11.06 | 14.19M |
June 16, 2025 | 11.18 | 11.13 | 11.13 | 11.2 | 11.08 | 13.22M |
June 13, 2025 | 11.19 | 11.19 | 11.19 | 11.22 | 11.1 | 21.88M |
June 12, 2025 | 11.26 | 11.2 | 11.2 | 11.26 | 11.13 | 16.35M |
June 11, 2025 | 11.04 | 11.22 | 11.22 | 11.28 | 11.04 | 34.81M |
June 10, 2025 | 11.29 | 11.04 | 11.04 | 11.29 | 11.01 | 35.29M |
June 09, 2025 | 11.37 | 11.24 | 11.24 | 11.39 | 11.21 | 30.69M |
June 06, 2025 | 11.4 | 11.36 | 11.36 | 11.43 | 11.34 | 12M |
June 05, 2025 | 11.43 | 11.36 | 11.36 | 11.47 | 11.33 | 14.69M |
June 04, 2025 | 11.31 | 11.45 | 11.45 | 11.47 | 11.28 | 14.11M |
June 03, 2025 | 11.27 | 11.32 | 11.32 | 11.48 | 11.2 | 29.62M |
May 30, 2025 | 11.42 | 11.31 | 11.31 | 11.46 | 11.29 | 14.75M |
May 29, 2025 | 11.37 | 11.43 | 11.43 | 11.47 | 11.36 | 11.37M |
May 28, 2025 | 11.34 | 11.36 | 11.36 | 11.4 | 11.3 | 11.11M |
May 27, 2025 | 11.55 | 11.33 | 11.33 | 11.6 | 11.32 | 17.8M |
May 26, 2025 | 11.64 | 11.58 | 11.58 | 11.73 | 11.54 | 20.21M |
May 23, 2025 | 11.8 | 11.66 | 11.66 | 11.89 | 11.65 | 13.92M |
May 22, 2025 | 11.87 | 11.83 | 11.83 | 11.92 | 11.75 | 14.75M |
May 21, 2025 | 11.87 | 11.9 | 11.9 | 11.93 | 11.83 | 12.74M |
May 20, 2025 | 12.15 | 12.1 | 11.86 | 12.19 | 12.05 | 14.1M |
May 19, 2025 | 12.12 | 12.16 | 11.92 | 12.22 | 12.11 | 13.97M |
May 16, 2025 | 12.15 | 12.18 | 11.94 | 12.2 | 12.1 | 14.67M |
May 15, 2025 | 12.22 | 12.2 | 12.2 | 12.28 | 12.11 | 15.65M |
May 14, 2025 | 12.22 | 12.23 | 12.23 | 12.23 | 12.01 | 20.58M |
May 13, 2025 | 12.19 | 12.21 | 12.21 | 12.31 | 12.09 | 21.47M |
May 12, 2025 | 11.97 | 12.09 | 12.09 | 12.16 | 11.93 | 21.69M |
May 09, 2025 | 12.01 | 11.91 | 11.91 | 12.12 | 11.9 | 21.4M |
May 08, 2025 | 11.99 | 12 | 12 | 12.11 | 11.95 | 19.22M |
May 07, 2025 | 12.28 | 12.03 | 12.03 | 12.33 | 11.97 | 24.71M |