12.90
+0.31(+2.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.43 | 12.59 | 12.59 | 12.6 | 12.3 | 5.73M |
September 04, 2025 | 12.66 | 12.39 | 12.39 | 12.79 | 12.21 | 10.6M |
September 03, 2025 | 12.89 | 12.73 | 12.73 | 13.5 | 12.58 | 10.04M |
September 02, 2025 | 13.35 | 12.9 | 12.9 | 13.37 | 12.65 | 15.98M |
September 01, 2025 | 13.78 | 13.39 | 13.39 | 13.92 | 13.36 | 20.35M |
August 29, 2025 | 13.25 | 13.91 | 13.91 | 14.3 | 13.25 | 28M |
August 28, 2025 | 13.3 | 13.34 | 13.34 | 13.51 | 12.8 | 20.79M |
August 27, 2025 | 12.94 | 13.42 | 13.42 | 13.64 | 12.83 | 31.09M |
August 26, 2025 | 13.06 | 12.9 | 12.9 | 13.06 | 12.88 | 7.88M |
August 25, 2025 | 12.79 | 13.06 | 13.06 | 13.23 | 12.73 | 12.17M |
August 22, 2025 | 12.76 | 12.8 | 12.8 | 12.8 | 12.72 | 5.12M |
August 21, 2025 | 12.8 | 12.8 | 12.8 | 12.85 | 12.73 | 5.92M |
August 20, 2025 | 12.68 | 12.83 | 12.83 | 12.86 | 12.61 | 6.6M |
August 19, 2025 | 12.83 | 12.76 | 12.76 | 12.83 | 12.66 | 9.26M |
August 18, 2025 | 12.95 | 12.87 | 12.87 | 12.95 | 12.77 | 12.42M |
August 15, 2025 | 12.66 | 13 | 13 | 13.01 | 12.66 | 23.09M |
August 14, 2025 | 13.44 | 13.48 | 13.48 | 13.73 | 13.23 | 26.45M |
August 13, 2025 | 13.01 | 13.45 | 13.45 | 13.45 | 12.86 | 27.91M |
August 12, 2025 | 12.76 | 12.72 | 12.72 | 12.77 | 12.63 | 4.84M |
August 11, 2025 | 12.8 | 12.73 | 12.73 | 12.86 | 12.71 | 7.97M |
August 08, 2025 | 12.61 | 12.8 | 12.8 | 12.84 | 12.6 | 7.79M |
August 07, 2025 | 12.71 | 12.64 | 12.64 | 12.74 | 12.59 | 7.72M |
August 06, 2025 | 12.51 | 12.7 | 12.7 | 12.7 | 12.43 | 8.89M |
August 05, 2025 | 12.4 | 12.51 | 12.51 | 12.54 | 12.37 | 7.95M |
August 04, 2025 | 12.36 | 12.39 | 12.39 | 12.42 | 12.24 | 5.57M |
August 01, 2025 | 12.27 | 12.38 | 12.38 | 12.39 | 12.25 | 4.31M |
July 31, 2025 | 12.41 | 12.23 | 12.23 | 12.46 | 12.22 | 6.1M |
July 30, 2025 | 12.43 | 12.42 | 12.42 | 12.46 | 12.33 | 5.33M |
July 29, 2025 | 12.48 | 12.44 | 12.44 | 12.48 | 12.31 | 5.64M |
July 28, 2025 | 12.58 | 12.45 | 12.45 | 12.63 | 12.45 | 7.13M |
July 25, 2025 | 12.38 | 12.54 | 12.54 | 12.54 | 12.37 | 9.46M |
July 24, 2025 | 12.23 | 12.36 | 12.36 | 12.38 | 12.21 | 6.05M |
July 23, 2025 | 12.28 | 12.25 | 12.25 | 12.33 | 12.21 | 5.48M |
July 22, 2025 | 12.31 | 12.3 | 12.3 | 12.37 | 12.26 | 6.55M |
July 21, 2025 | 12.28 | 12.37 | 12.37 | 12.44 | 12.26 | 8.57M |
July 18, 2025 | 12.34 | 12.28 | 12.28 | 12.36 | 12.25 | 6.07M |
July 17, 2025 | 12.39 | 12.34 | 12.34 | 12.43 | 12.31 | 6.23M |
July 16, 2025 | 12.33 | 12.39 | 12.39 | 12.45 | 12.31 | 7.8M |
July 15, 2025 | 12.3 | 12.32 | 12.32 | 12.43 | 12.18 | 6.48M |
July 14, 2025 | 12.3 | 12.36 | 12.36 | 12.39 | 12.25 | 6.38M |
July 11, 2025 | 12.12 | 12.36 | 12.36 | 12.36 | 12.08 | 12.09M |
July 10, 2025 | 12.11 | 12.12 | 12.12 | 12.14 | 12.01 | 6.61M |
July 09, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12.08 | 8.42M |
July 08, 2025 | 12.02 | 12.09 | 12.09 | 12.12 | 12.01 | 7.12M |
July 07, 2025 | 12.05 | 11.97 | 11.97 | 12.05 | 11.88 | 6.77M |
July 04, 2025 | 12.16 | 12.05 | 12.05 | 12.16 | 12 | 9.33M |
July 03, 2025 | 12.11 | 12.16 | 12.16 | 12.2 | 12.01 | 11.28M |
July 02, 2025 | 12.23 | 12.25 | 12.25 | 12.34 | 11.96 | 17.95M |
July 01, 2025 | 12.44 | 12.13 | 12.13 | 12.49 | 12.02 | 25.29M |
June 30, 2025 | 12.23 | 12.44 | 12.44 | 12.62 | 12.16 | 44.64M |
June 27, 2025 | 14.36 | 13.06 | 13.06 | 14.36 | 13.05 | 72.35M |
June 26, 2025 | 12.83 | 13.05 | 13.05 | 13.1 | 12.7 | 20.53M |
June 25, 2025 | 12.47 | 12.83 | 12.83 | 12.88 | 12.45 | 19.03M |
June 24, 2025 | 12.16 | 12.6 | 12.6 | 12.84 | 12 | 27.66M |
June 23, 2025 | 11.99 | 11.98 | 11.98 | 12.04 | 11.61 | 11.98M |
June 20, 2025 | 12 | 11.92 | 11.67 | 12.09 | 11.81 | 5.74M |
June 19, 2025 | 12.11 | 11.99 | 11.74 | 12.31 | 11.82 | 8.08M |
June 18, 2025 | 12.14 | 12.11 | 11.86 | 12.19 | 12 | 6.6M |
June 17, 2025 | 12.03 | 12.14 | 11.89 | 12.19 | 11.97 | 8.46M |
June 16, 2025 | 12.02 | 12.04 | 11.79 | 12.11 | 11.74 | 10.11M |