12.24
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.2 | 12.24 | 12.24 | 12.31 | 12.13 | 1.74M |
September 25, 2025 | 12.29 | 12.24 | 12.24 | 12.34 | 12.15 | 2.06M |
September 24, 2025 | 12.03 | 12.27 | 12.27 | 12.29 | 11.9 | 2.03M |
September 23, 2025 | 12.1 | 12.07 | 12.07 | 12.18 | 11.76 | 3.27M |
September 22, 2025 | 12.24 | 12.12 | 12.12 | 12.35 | 12.1 | 1.96M |
September 19, 2025 | 12.31 | 12.22 | 12.22 | 12.31 | 12.15 | 2.04M |
September 18, 2025 | 12.55 | 12.26 | 12.26 | 12.55 | 12.24 | 3.25M |
September 17, 2025 | 12.53 | 12.5 | 12.5 | 12.56 | 12.43 | 2.04M |
September 16, 2025 | 12.42 | 12.48 | 12.48 | 12.52 | 12.37 | 2.36M |
September 15, 2025 | 12.59 | 12.41 | 12.41 | 12.59 | 12.41 | 2.26M |
September 12, 2025 | 12.62 | 12.58 | 12.58 | 12.62 | 12.46 | 2.76M |
September 11, 2025 | 12.52 | 12.58 | 12.58 | 12.59 | 12.35 | 2.78M |
September 10, 2025 | 12.58 | 12.52 | 12.52 | 12.64 | 12.49 | 2.25M |
September 09, 2025 | 12.67 | 12.57 | 12.57 | 12.76 | 12.5 | 2.62M |
September 08, 2025 | 12.56 | 12.67 | 12.67 | 12.69 | 12.51 | 2.95M |
September 05, 2025 | 12.41 | 12.53 | 12.53 | 12.58 | 12.31 | 2.75M |
September 04, 2025 | 12.38 | 12.41 | 12.41 | 12.52 | 12.26 | 3.06M |
September 03, 2025 | 12.63 | 12.37 | 12.37 | 12.66 | 12.31 | 2.8M |
September 02, 2025 | 12.73 | 12.56 | 12.56 | 12.77 | 12.42 | 4.89M |
September 01, 2025 | 12.75 | 12.73 | 12.73 | 12.81 | 12.62 | 3.91M |
August 29, 2025 | 13.05 | 12.79 | 12.79 | 13.05 | 12.74 | 3.97M |
August 28, 2025 | 12.88 | 12.93 | 12.93 | 13.1 | 12.55 | 7.48M |
August 27, 2025 | 13.2 | 12.95 | 12.95 | 13.33 | 12.95 | 6.31M |
August 26, 2025 | 13.25 | 13.24 | 13.24 | 13.4 | 13.09 | 7.89M |
August 25, 2025 | 13.61 | 13.35 | 13.35 | 13.8 | 13.34 | 15.77M |
August 22, 2025 | 14.79 | 14.21 | 14.21 | 16.24 | 13.72 | 32.36M |
August 21, 2025 | 14.07 | 14.77 | 14.77 | 14.77 | 13.95 | 13.4M |
August 20, 2025 | 13.42 | 13.97 | 13.97 | 13.99 | 13.26 | 8.62M |
August 19, 2025 | 13.19 | 13.42 | 13.42 | 13.58 | 13.01 | 9.04M |
August 18, 2025 | 12.89 | 13.08 | 13.08 | 13.2 | 12.76 | 7.49M |
August 15, 2025 | 12.43 | 12.78 | 12.78 | 13.12 | 12.4 | 5.08M |
August 14, 2025 | 12.68 | 12.4 | 12.4 | 12.75 | 12.4 | 3.3M |
August 13, 2025 | 12.82 | 12.66 | 12.66 | 12.92 | 12.61 | 2.86M |
August 12, 2025 | 12.81 | 12.74 | 12.74 | 12.99 | 12.71 | 3.54M |
August 11, 2025 | 12.78 | 12.81 | 12.81 | 12.92 | 12.66 | 3.57M |
August 08, 2025 | 12.69 | 12.75 | 12.75 | 12.77 | 12.49 | 4.38M |
August 07, 2025 | 12.72 | 12.69 | 12.69 | 12.81 | 12.62 | 3.28M |
August 06, 2025 | 12.68 | 12.75 | 12.75 | 12.77 | 12.56 | 3.39M |
August 05, 2025 | 12.65 | 12.68 | 12.68 | 12.74 | 12.58 | 3.5M |
August 04, 2025 | 12.56 | 12.65 | 12.65 | 12.71 | 12.4 | 3.98M |
August 01, 2025 | 12.23 | 12.53 | 12.53 | 12.66 | 12.18 | 5.77M |
July 31, 2025 | 12.32 | 12.18 | 12.18 | 12.42 | 12.11 | 3.23M |
July 30, 2025 | 12.38 | 12.36 | 12.36 | 12.58 | 12.23 | 3.54M |
July 29, 2025 | 12.5 | 12.39 | 12.39 | 12.56 | 12.23 | 3.65M |
July 28, 2025 | 12.58 | 12.5 | 12.5 | 12.62 | 12.44 | 3.47M |
July 25, 2025 | 12.38 | 12.51 | 12.51 | 12.56 | 12.32 | 5.07M |
July 24, 2025 | 12.33 | 12.38 | 12.38 | 12.48 | 12.32 | 4.39M |
July 23, 2025 | 12.56 | 12.35 | 12.35 | 12.56 | 12.3 | 5.73M |
July 22, 2025 | 12.66 | 12.56 | 12.56 | 12.74 | 12.5 | 7.19M |
July 21, 2025 | 12.7 | 12.79 | 12.79 | 12.9 | 12.54 | 12.18M |
July 18, 2025 | 12.2 | 12.8 | 12.8 | 13.4 | 12.15 | 16.76M |
July 17, 2025 | 12.24 | 12.18 | 12.18 | 12.29 | 12.11 | 1.87M |
July 16, 2025 | 12.03 | 12.22 | 12.22 | 12.36 | 11.98 | 3.56M |
July 15, 2025 | 12.21 | 12.02 | 12.02 | 12.37 | 11.96 | 2.98M |
July 14, 2025 | 12.19 | 12.25 | 12.25 | 12.29 | 12 | 3.08M |
July 11, 2025 | 12.55 | 12.13 | 12.13 | 12.55 | 12.11 | 4.78M |
July 10, 2025 | 12.1 | 12.34 | 12.34 | 12.43 | 12.08 | 5.37M |
July 09, 2025 | 12.1 | 12.1 | 12.1 | 12.13 | 12.02 | 2.23M |
July 08, 2025 | 12.1 | 12.1 | 12.1 | 12.12 | 12 | 2.47M |
July 07, 2025 | 11.9 | 12.07 | 12.07 | 12.08 | 11.83 | 1.96M |