12.53
+0.15(+1.21%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.32 | 12.53 | 12.53 | 12.63 | 12.18 | 4.37M |
September 25, 2025 | 12.8 | 12.38 | 12.38 | 12.85 | 12.37 | 5.52M |
September 24, 2025 | 12.36 | 12.81 | 12.81 | 12.83 | 12.31 | 5.44M |
September 23, 2025 | 12.73 | 12.45 | 12.45 | 12.79 | 12.11 | 7.61M |
September 22, 2025 | 12.95 | 12.8 | 12.8 | 13.4 | 12.66 | 11.79M |
September 19, 2025 | 13 | 13.24 | 13.24 | 13.7 | 12.86 | 15.5M |
September 18, 2025 | 12.68 | 12.47 | 12.47 | 12.71 | 12.35 | 3M |
September 17, 2025 | 12.69 | 12.67 | 12.67 | 12.78 | 12.6 | 2.46M |
September 16, 2025 | 12.66 | 12.67 | 12.67 | 12.69 | 12.5 | 2.19M |
September 15, 2025 | 12.76 | 12.65 | 12.65 | 12.85 | 12.58 | 2.71M |
September 12, 2025 | 12.85 | 12.74 | 12.74 | 12.87 | 12.68 | 2.37M |
September 11, 2025 | 12.79 | 12.86 | 12.86 | 12.87 | 12.63 | 2.24M |
September 10, 2025 | 12.92 | 12.82 | 12.82 | 12.95 | 12.77 | 1.72M |
September 09, 2025 | 12.98 | 12.92 | 12.92 | 13 | 12.78 | 2.21M |
September 08, 2025 | 12.93 | 12.97 | 12.97 | 13.03 | 12.7 | 3.18M |
September 05, 2025 | 12.6 | 12.92 | 12.92 | 12.98 | 12.56 | 2.85M |
September 04, 2025 | 12.5 | 12.65 | 12.65 | 12.75 | 12.42 | 2.93M |
September 03, 2025 | 12.85 | 12.53 | 12.53 | 12.99 | 12.5 | 2.94M |
September 02, 2025 | 12.91 | 12.83 | 12.83 | 12.95 | 12.62 | 2.49M |
September 01, 2025 | 12.99 | 12.94 | 12.94 | 13.09 | 12.9 | 2.7M |
August 29, 2025 | 13.21 | 12.99 | 12.99 | 13.27 | 12.9 | 3.45M |
August 28, 2025 | 13.02 | 13.21 | 13.21 | 13.29 | 12.85 | 4.35M |
August 27, 2025 | 13.45 | 13 | 13 | 13.45 | 12.97 | 5.07M |
August 26, 2025 | 13.27 | 13.42 | 13.42 | 13.59 | 13.23 | 5.83M |
August 25, 2025 | 13.77 | 13.29 | 13.29 | 13.8 | 13.23 | 9.46M |
August 22, 2025 | 13.47 | 13.76 | 13.76 | 13.77 | 13.29 | 5.16M |
August 21, 2025 | 13.36 | 13.44 | 13.44 | 13.68 | 13.05 | 5.18M |
August 20, 2025 | 13.28 | 13.37 | 13.37 | 13.38 | 13.23 | 2.59M |
August 19, 2025 | 13.01 | 13.26 | 13.26 | 13.4 | 13.01 | 3.58M |
August 18, 2025 | 13.09 | 13.09 | 13.09 | 13.23 | 12.96 | 4.01M |
August 15, 2025 | 12.81 | 12.91 | 12.91 | 13.04 | 12.81 | 2.66M |
August 14, 2025 | 13.09 | 12.83 | 12.83 | 13.14 | 12.78 | 3.51M |
August 13, 2025 | 13.16 | 13.05 | 13.05 | 13.26 | 12.99 | 3.43M |
August 12, 2025 | 13.07 | 13.19 | 13.19 | 13.32 | 13.01 | 3.39M |
August 11, 2025 | 12.89 | 13.06 | 13.06 | 13.09 | 12.77 | 3.83M |
August 08, 2025 | 12.74 | 12.83 | 12.83 | 12.86 | 12.67 | 2.24M |
August 07, 2025 | 12.75 | 12.76 | 12.76 | 12.83 | 12.7 | 2.81M |
August 06, 2025 | 12.71 | 12.74 | 12.74 | 12.76 | 12.63 | 2.47M |
August 05, 2025 | 12.38 | 12.7 | 12.7 | 12.73 | 12.37 | 3.56M |
August 04, 2025 | 12.11 | 12.38 | 12.38 | 12.39 | 12.08 | 2.07M |
August 01, 2025 | 12.08 | 12.22 | 12.22 | 12.22 | 12 | 2.46M |
July 31, 2025 | 12.26 | 12.02 | 12.02 | 12.34 | 11.97 | 3.54M |
July 30, 2025 | 12.46 | 12.29 | 12.29 | 12.48 | 12.26 | 2.72M |
July 29, 2025 | 12.59 | 12.48 | 12.48 | 12.6 | 12.39 | 2.71M |
July 28, 2025 | 12.62 | 12.57 | 12.57 | 12.63 | 12.53 | 1.97M |
July 25, 2025 | 12.54 | 12.58 | 12.58 | 12.67 | 12.51 | 2.03M |
July 24, 2025 | 12.68 | 12.57 | 12.57 | 12.8 | 12.52 | 3.33M |
July 23, 2025 | 12.66 | 12.64 | 12.64 | 12.93 | 12.58 | 4.43M |
July 22, 2025 | 12.7 | 12.6 | 12.6 | 12.7 | 12.52 | 2.66M |
July 21, 2025 | 12.5 | 12.66 | 12.66 | 12.66 | 12.48 | 2.65M |
July 18, 2025 | 12.53 | 12.51 | 12.51 | 12.58 | 12.45 | 2.2M |
July 17, 2025 | 12.52 | 12.51 | 12.51 | 12.55 | 12.45 | 1.39M |
July 16, 2025 | 12.52 | 12.5 | 12.5 | 12.54 | 12.42 | 2.25M |
July 15, 2025 | 12.57 | 12.47 | 12.47 | 12.63 | 12.37 | 3.33M |
July 14, 2025 | 12.51 | 12.54 | 12.54 | 12.57 | 12.45 | 1.48M |
July 11, 2025 | 12.46 | 12.55 | 12.55 | 12.61 | 12.31 | 3.89M |
July 10, 2025 | 12.35 | 12.45 | 12.45 | 12.48 | 12.32 | 1.64M |
July 09, 2025 | 12.48 | 12.39 | 12.39 | 12.52 | 12.28 | 2.5M |
July 08, 2025 | 12.62 | 12.48 | 12.48 | 12.62 | 12.45 | 3.68M |
July 07, 2025 | 12.43 | 12.6 | 12.6 | 12.66 | 12.35 | 3.62M |