12.43
+0.05(+0.40%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.28 | 12.38 | 12.38 | 12.42 | 12.13 | 3.85M |
September 04, 2025 | 12.33 | 12.27 | 12.27 | 12.55 | 12.08 | 4.51M |
September 03, 2025 | 12.81 | 12.3 | 12.3 | 12.87 | 12.23 | 6.01M |
September 02, 2025 | 12.65 | 12.73 | 12.73 | 12.86 | 12.36 | 6.45M |
September 01, 2025 | 12.78 | 12.67 | 12.67 | 12.86 | 12.61 | 5.13M |
August 29, 2025 | 12.78 | 12.78 | 12.78 | 12.99 | 12.7 | 6.46M |
August 28, 2025 | 12.97 | 12.75 | 12.75 | 13.26 | 12.38 | 10.43M |
August 27, 2025 | 13.34 | 12.88 | 12.88 | 13.34 | 12.87 | 8.86M |
August 26, 2025 | 13.5 | 13.3 | 13.3 | 13.54 | 13.16 | 10.28M |
August 25, 2025 | 13.93 | 13.55 | 13.55 | 14.51 | 13.48 | 14.54M |
August 22, 2025 | 14.66 | 13.62 | 13.62 | 14.66 | 13.58 | 14.17M |
August 21, 2025 | 14.6 | 14.4 | 14.4 | 15.12 | 14.22 | 13.99M |
August 20, 2025 | 13.64 | 14.62 | 14.62 | 14.8 | 13.58 | 18.8M |
August 19, 2025 | 13.3 | 13.64 | 13.64 | 13.75 | 13.12 | 10.45M |
August 18, 2025 | 12.96 | 13.4 | 13.4 | 13.88 | 12.95 | 14.48M |
August 15, 2025 | 12.37 | 12.76 | 12.76 | 12.86 | 12.37 | 4.97M |
August 14, 2025 | 12.88 | 12.53 | 12.53 | 12.88 | 12.51 | 4.8M |
August 13, 2025 | 12.88 | 12.86 | 12.86 | 12.93 | 12.74 | 3.4M |
August 12, 2025 | 12.82 | 12.87 | 12.87 | 12.95 | 12.7 | 3.84M |
August 11, 2025 | 13.1 | 12.85 | 12.85 | 13.1 | 12.83 | 5.3M |
August 08, 2025 | 12.95 | 13.07 | 13.07 | 13.13 | 12.73 | 5.13M |
August 07, 2025 | 12.8 | 12.88 | 12.88 | 13.14 | 12.73 | 6.09M |
August 06, 2025 | 12.58 | 12.83 | 12.83 | 12.84 | 12.47 | 7.35M |
August 05, 2025 | 12.63 | 12.54 | 12.54 | 12.72 | 12.5 | 3.66M |
August 04, 2025 | 12.35 | 12.58 | 12.58 | 12.66 | 12.32 | 5.31M |
August 01, 2025 | 12.73 | 12.38 | 12.38 | 12.73 | 12.27 | 8.05M |
July 31, 2025 | 12.59 | 12.74 | 12.74 | 13.12 | 12.54 | 8.74M |
July 30, 2025 | 12.68 | 12.7 | 12.7 | 12.79 | 12.46 | 5.52M |
July 29, 2025 | 12.94 | 12.73 | 12.73 | 12.94 | 12.44 | 7.44M |
July 28, 2025 | 12.62 | 12.95 | 12.95 | 12.97 | 12.56 | 6.67M |
July 25, 2025 | 12.6 | 12.63 | 12.63 | 12.72 | 12.46 | 6.72M |
July 24, 2025 | 12.54 | 12.57 | 12.57 | 12.84 | 12.4 | 9.2M |
July 23, 2025 | 12.29 | 12.52 | 12.52 | 12.75 | 12.1 | 10.88M |
July 22, 2025 | 12.25 | 12.28 | 12.28 | 12.47 | 12.13 | 9.09M |
July 21, 2025 | 11.76 | 12.25 | 12.25 | 12.95 | 11.73 | 13.83M |
July 18, 2025 | 11.87 | 11.77 | 11.77 | 11.89 | 11.72 | 4.13M |
July 17, 2025 | 11.72 | 11.82 | 11.82 | 11.87 | 11.59 | 4.7M |
July 16, 2025 | 11.51 | 11.73 | 11.73 | 11.79 | 11.48 | 6.69M |
July 15, 2025 | 11.52 | 11.41 | 11.41 | 11.57 | 11.28 | 3.96M |
July 14, 2025 | 11.49 | 11.57 | 11.57 | 11.58 | 11.33 | 5.05M |
July 11, 2025 | 11.42 | 11.44 | 11.44 | 11.52 | 11.27 | 5.2M |
July 10, 2025 | 11.43 | 11.35 | 11.35 | 11.45 | 11.22 | 2.45M |
July 09, 2025 | 11.45 | 11.43 | 11.43 | 11.46 | 11.27 | 3.27M |
July 08, 2025 | 11.17 | 11.38 | 11.38 | 11.48 | 11.09 | 4.03M |
July 07, 2025 | 11.1 | 11.15 | 11.15 | 11.18 | 10.98 | 2.3M |
July 04, 2025 | 11.21 | 11.05 | 11.05 | 11.23 | 11.04 | 2.79M |
July 03, 2025 | 11.24 | 11.21 | 11.21 | 11.24 | 11.14 | 2.05M |
July 02, 2025 | 11.3 | 11.19 | 11.19 | 11.3 | 11.13 | 2.88M |
July 01, 2025 | 11.15 | 11.22 | 11.22 | 11.36 | 11.07 | 5.25M |
June 30, 2025 | 11.12 | 11.16 | 11.16 | 11.2 | 11.03 | 4.2M |
June 27, 2025 | 10.98 | 11.03 | 11.03 | 11.13 | 10.96 | 4.31M |
June 26, 2025 | 10.91 | 10.92 | 10.92 | 11.07 | 10.9 | 2.49M |
June 25, 2025 | 10.98 | 11 | 11 | 11.04 | 10.85 | 3.94M |
June 24, 2025 | 10.66 | 10.9 | 10.9 | 10.95 | 10.6 | 3.55M |
June 23, 2025 | 10.32 | 10.66 | 10.66 | 10.76 | 10.24 | 4.44M |
June 20, 2025 | 10.39 | 10.3 | 10.3 | 10.52 | 10.28 | 3.67M |
June 19, 2025 | 10.71 | 10.39 | 10.39 | 10.71 | 10.36 | 3.64M |
June 18, 2025 | 10.79 | 10.66 | 10.66 | 10.8 | 10.56 | 2.94M |
June 17, 2025 | 11 | 10.78 | 10.78 | 11 | 10.7 | 3.17M |
June 16, 2025 | 10.85 | 10.92 | 10.92 | 10.96 | 10.8 | 3.88M |