12.81
-0.08(-0.62%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 13.03 | 12.89 | 12.89 | 13.05 | 12.83 | 20.88M |
June 27, 2025 | 12.95 | 13.02 | 13.02 | 13.2 | 12.89 | 15.48M |
June 26, 2025 | 13.07 | 12.92 | 12.92 | 13.07 | 12.82 | 19.88M |
June 25, 2025 | 12.82 | 13.08 | 13.08 | 13.09 | 12.8 | 23.29M |
June 24, 2025 | 12.76 | 12.82 | 12.82 | 12.97 | 12.68 | 20.65M |
June 23, 2025 | 12.79 | 12.73 | 12.73 | 12.88 | 12.61 | 16.97M |
June 20, 2025 | 12.61 | 12.9 | 12.9 | 13.03 | 12.61 | 28.13M |
June 19, 2025 | 12.63 | 12.67 | 12.67 | 12.69 | 12.36 | 20.98M |
June 18, 2025 | 12.82 | 12.68 | 12.68 | 12.84 | 12.67 | 15.17M |
June 17, 2025 | 12.73 | 12.81 | 12.81 | 12.89 | 12.69 | 16.3M |
June 16, 2025 | 12.92 | 13.05 | 13.05 | 13.18 | 12.89 | 26.76M |
June 13, 2025 | 13.14 | 12.96 | 12.96 | 13.22 | 12.94 | 22.68M |
June 12, 2025 | 12.76 | 13.19 | 13.19 | 13.27 | 12.73 | 34M |
June 11, 2025 | 12.7 | 12.79 | 12.79 | 12.84 | 12.67 | 15.26M |
June 10, 2025 | 12.79 | 12.69 | 12.69 | 12.84 | 12.61 | 12.97M |
June 09, 2025 | 12.77 | 12.8 | 12.8 | 12.86 | 12.74 | 14.67M |
June 06, 2025 | 12.61 | 12.81 | 12.81 | 12.85 | 12.56 | 28.38M |
June 05, 2025 | 12.67 | 12.62 | 12.62 | 12.68 | 12.58 | 18.11M |
June 04, 2025 | 12.85 | 12.65 | 12.65 | 12.86 | 12.61 | 33.67M |
June 03, 2025 | 13.2 | 12.85 | 12.85 | 13.34 | 12.74 | 47.49M |
May 30, 2025 | 13.49 | 13.18 | 13.18 | 13.6 | 13.16 | 29.33M |
May 29, 2025 | 13.29 | 13.5 | 13.5 | 13.52 | 13.15 | 41.94M |
May 28, 2025 | 12.57 | 13.24 | 13.24 | 13.29 | 12.53 | 77.3M |
May 27, 2025 | 12.6 | 12.51 | 12.51 | 12.74 | 12.42 | 24.53M |
May 26, 2025 | 12.76 | 12.63 | 12.63 | 12.78 | 12.47 | 29.25M |
May 23, 2025 | 12.94 | 12.76 | 12.76 | 12.99 | 12.74 | 22.92M |
May 22, 2025 | 12.96 | 12.97 | 12.97 | 13.1 | 12.75 | 32.88M |
May 21, 2025 | 12.96 | 12.93 | 12.93 | 13.03 | 12.86 | 19.39M |
May 20, 2025 | 12.96 | 12.91 | 12.91 | 12.98 | 12.82 | 25.77M |
May 19, 2025 | 12.88 | 12.87 | 12.87 | 13.02 | 12.85 | 13.44M |
May 16, 2025 | 12.97 | 12.87 | 12.87 | 12.98 | 12.83 | 12.64M |
May 15, 2025 | 13.02 | 12.98 | 12.98 | 13.07 | 12.96 | 13.18M |
May 14, 2025 | 12.95 | 13.05 | 13.05 | 13.07 | 12.82 | 21.53M |
May 13, 2025 | 13.12 | 12.94 | 12.94 | 13.21 | 12.9 | 22.74M |
May 12, 2025 | 13.16 | 13.09 | 13.09 | 13.18 | 12.97 | 19.83M |
May 09, 2025 | 13.23 | 13.16 | 13.16 | 13.25 | 13.11 | 13.39M |
May 08, 2025 | 13.15 | 13.16 | 13.16 | 13.28 | 13.12 | 18.75M |
May 07, 2025 | 13.28 | 13.21 | 13.21 | 13.33 | 13.14 | 17.81M |
May 06, 2025 | 13.06 | 13.17 | 13.17 | 13.52 | 13.04 | 36.49M |
April 30, 2025 | 12.93 | 13.08 | 13.08 | 13.1 | 12.87 | 11.84M |
April 29, 2025 | 12.94 | 12.97 | 12.97 | 13.16 | 12.67 | 24.99M |
April 28, 2025 | 13.14 | 13.09 | 13.09 | 13.21 | 13.08 | 12.27M |
April 25, 2025 | 13.06 | 13.23 | 13.23 | 13.27 | 12.96 | 19.25M |
April 24, 2025 | 12.94 | 13.03 | 13.03 | 13.05 | 12.8 | 12.05M |
April 23, 2025 | 13.16 | 12.94 | 12.94 | 13.19 | 12.92 | 13.36M |
April 22, 2025 | 13.02 | 13.04 | 13.04 | 13.16 | 12.99 | 10.38M |
April 21, 2025 | 13.13 | 13 | 13 | 13.15 | 12.96 | 13.04M |
April 18, 2025 | 13.34 | 13.13 | 13.13 | 13.34 | 13.07 | 11.18M |
April 17, 2025 | 13.23 | 13.3 | 13.3 | 13.34 | 13.11 | 11.28M |
April 16, 2025 | 13.15 | 13.27 | 13.27 | 13.29 | 13.1 | 15.49M |
April 15, 2025 | 13.11 | 13.18 | 13.18 | 13.22 | 13 | 13.39M |
April 14, 2025 | 12.92 | 13.12 | 13.12 | 13.16 | 12.85 | 15.85M |
April 11, 2025 | 12.85 | 12.9 | 12.9 | 12.97 | 12.78 | 12.88M |
April 10, 2025 | 12.75 | 12.88 | 12.88 | 12.97 | 12.61 | 19.62M |
April 09, 2025 | 12.54 | 12.65 | 12.65 | 12.7 | 12.37 | 16.53M |
April 08, 2025 | 12.33 | 12.65 | 12.65 | 12.67 | 12.26 | 26.3M |
April 07, 2025 | 12.5 | 12.34 | 12.34 | 12.58 | 11.97 | 37.72M |
April 03, 2025 | 12.75 | 12.92 | 12.92 | 12.98 | 12.7 | 14.86M |
April 02, 2025 | 12.76 | 12.86 | 12.86 | 12.86 | 12.7 | 11.74M |
April 01, 2025 | 12.75 | 12.75 | 12.75 | 12.87 | 12.71 | 18.33M |