12.82
-0.02(-0.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.75 | 12.84 | 12.84 | 12.88 | 12.6 | 5.8M |
September 04, 2025 | 12.6 | 12.71 | 12.71 | 12.85 | 12.55 | 8.89M |
September 03, 2025 | 12.66 | 12.61 | 12.61 | 13.23 | 12.53 | 10.14M |
September 02, 2025 | 12.95 | 12.66 | 12.66 | 12.95 | 12.55 | 8.06M |
September 01, 2025 | 12.96 | 12.95 | 12.95 | 13.04 | 12.85 | 6.18M |
August 29, 2025 | 13.08 | 12.94 | 12.94 | 13.08 | 12.88 | 5.64M |
August 28, 2025 | 13 | 13.06 | 13.06 | 13.11 | 12.65 | 7.86M |
August 27, 2025 | 13.28 | 12.98 | 12.98 | 13.36 | 12.95 | 8.75M |
August 26, 2025 | 13.33 | 13.33 | 13.33 | 13.48 | 13.25 | 6.55M |
August 25, 2025 | 13.36 | 13.3 | 13.3 | 13.5 | 13.21 | 11.54M |
August 22, 2025 | 13.1 | 13.26 | 13.26 | 13.27 | 13.06 | 8.36M |
August 21, 2025 | 13.11 | 13.15 | 13.15 | 13.25 | 13.06 | 7.11M |
August 20, 2025 | 13.05 | 13.19 | 13.19 | 13.19 | 12.92 | 8.11M |
August 19, 2025 | 13.05 | 13.03 | 13.03 | 13.17 | 12.97 | 7.39M |
August 18, 2025 | 13.06 | 13.04 | 13.04 | 13.22 | 12.98 | 10.07M |
August 15, 2025 | 12.95 | 13.06 | 13.06 | 13.09 | 12.87 | 7.64M |
August 14, 2025 | 13.18 | 12.87 | 12.87 | 13.34 | 12.84 | 10.73M |
August 13, 2025 | 13.09 | 13.21 | 13.21 | 13.36 | 13.04 | 11.32M |
August 12, 2025 | 12.89 | 13.1 | 13.1 | 13.21 | 12.75 | 11.39M |
August 11, 2025 | 12.63 | 12.83 | 12.83 | 12.92 | 12.6 | 6.38M |
August 08, 2025 | 12.63 | 12.6 | 12.6 | 12.69 | 12.57 | 3.03M |
August 07, 2025 | 12.62 | 12.65 | 12.65 | 12.74 | 12.58 | 3.86M |
August 06, 2025 | 12.64 | 12.62 | 12.62 | 12.67 | 12.55 | 3.66M |
August 05, 2025 | 12.56 | 12.64 | 12.64 | 12.64 | 12.53 | 3.85M |
August 04, 2025 | 12.48 | 12.49 | 12.49 | 12.52 | 12.39 | 2.98M |
August 01, 2025 | 12.46 | 12.5 | 12.5 | 12.59 | 12.44 | 3.54M |
July 31, 2025 | 12.71 | 12.49 | 12.49 | 12.72 | 12.41 | 6.21M |
July 30, 2025 | 12.91 | 12.71 | 12.71 | 13.28 | 12.59 | 9.24M |
July 29, 2025 | 12.85 | 12.85 | 12.85 | 12.91 | 12.61 | 5.61M |
July 28, 2025 | 12.9 | 12.86 | 12.86 | 13 | 12.81 | 5.53M |
July 25, 2025 | 12.9 | 12.92 | 12.92 | 12.97 | 12.78 | 5.38M |
July 24, 2025 | 12.6 | 12.89 | 12.89 | 12.9 | 12.6 | 8.97M |
July 23, 2025 | 12.75 | 12.63 | 12.63 | 12.87 | 12.59 | 7.51M |
July 22, 2025 | 12.77 | 12.74 | 12.74 | 12.77 | 12.56 | 5.25M |
July 21, 2025 | 12.76 | 12.79 | 12.79 | 12.84 | 12.7 | 4.37M |
July 18, 2025 | 12.8 | 12.73 | 12.73 | 12.85 | 12.67 | 4.14M |
July 17, 2025 | 12.75 | 12.78 | 12.78 | 12.9 | 12.66 | 5.29M |
July 16, 2025 | 12.7 | 12.74 | 12.74 | 12.76 | 12.59 | 3.41M |
July 15, 2025 | 12.74 | 12.65 | 12.65 | 12.77 | 12.53 | 5.34M |
July 14, 2025 | 13.12 | 12.74 | 12.74 | 13.13 | 12.7 | 7.65M |
July 11, 2025 | 12.89 | 13.07 | 13.07 | 13.2 | 12.78 | 11.41M |
July 10, 2025 | 12.67 | 12.89 | 12.89 | 13.04 | 12.67 | 7.7M |
July 09, 2025 | 12.68 | 12.8 | 12.8 | 13.1 | 12.66 | 10M |
July 08, 2025 | 12.54 | 12.71 | 12.71 | 12.75 | 12.49 | 5.04M |
July 07, 2025 | 12.42 | 12.5 | 12.5 | 12.59 | 12.42 | 2.77M |
July 04, 2025 | 12.58 | 12.47 | 12.47 | 12.72 | 12.4 | 4.68M |
July 03, 2025 | 12.67 | 12.6 | 12.6 | 12.69 | 12.55 | 3.54M |
July 02, 2025 | 12.49 | 12.68 | 12.68 | 12.74 | 12.48 | 5.31M |
July 01, 2025 | 12.51 | 12.52 | 12.52 | 12.59 | 12.43 | 3.94M |
June 30, 2025 | 12.51 | 12.5 | 12.5 | 12.64 | 12.41 | 4M |
June 27, 2025 | 12.52 | 12.5 | 12.5 | 12.76 | 12.46 | 5.41M |
June 26, 2025 | 12.62 | 12.47 | 12.47 | 12.65 | 12.44 | 5.86M |
June 25, 2025 | 12.19 | 12.58 | 12.58 | 12.6 | 12.05 | 9.9M |
June 24, 2025 | 11.82 | 12.13 | 12.13 | 12.21 | 11.8 | 5.7M |
June 23, 2025 | 11.66 | 11.81 | 11.81 | 11.84 | 11.6 | 3.27M |
June 20, 2025 | 11.73 | 11.69 | 11.69 | 11.9 | 11.69 | 4.01M |
June 19, 2025 | 12.07 | 11.84 | 11.84 | 12.19 | 11.77 | 7.61M |
June 18, 2025 | 12.83 | 12.2 | 12.2 | 12.9 | 12.16 | 11.15M |
June 17, 2025 | 12.68 | 12.82 | 12.82 | 13.1 | 12.65 | 12.54M |
June 16, 2025 | 12.28 | 12.51 | 12.51 | 12.65 | 12.27 | 7.21M |