12.74
+0.11(+0.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.6 | 12.74 | 12.74 | 12.91 | 12.46 | 9.64M |
September 26, 2025 | 12.62 | 12.63 | 12.63 | 12.96 | 12.31 | 12.21M |
September 25, 2025 | 12.45 | 12.58 | 12.58 | 12.64 | 12.43 | 6.28M |
September 24, 2025 | 12.49 | 12.54 | 12.54 | 12.57 | 12.22 | 5.45M |
September 23, 2025 | 12.75 | 12.42 | 12.42 | 12.75 | 12.12 | 10.42M |
September 22, 2025 | 12.58 | 12.74 | 12.74 | 12.83 | 12.4 | 13.99M |
September 19, 2025 | 12.55 | 12.47 | 12.47 | 12.8 | 12.4 | 12.35M |
September 18, 2025 | 13.2 | 12.57 | 12.57 | 13.25 | 12.3 | 25.23M |
September 17, 2025 | 12.02 | 13.18 | 13.18 | 13.18 | 11.92 | 21.95M |
September 16, 2025 | 11.9 | 11.98 | 11.98 | 12.02 | 11.76 | 6.71M |
September 15, 2025 | 11.4 | 11.88 | 11.88 | 12.08 | 11.24 | 11.77M |
September 12, 2025 | 11.38 | 11.35 | 11.35 | 11.49 | 11.32 | 4.56M |
September 11, 2025 | 11.27 | 11.38 | 11.38 | 11.4 | 11.17 | 5.76M |
September 10, 2025 | 11.47 | 11.26 | 11.26 | 11.57 | 11.25 | 5.59M |
September 09, 2025 | 11.76 | 11.46 | 11.46 | 11.77 | 11.43 | 7.08M |
September 08, 2025 | 11.75 | 11.76 | 11.76 | 11.93 | 11.6 | 6.98M |
September 05, 2025 | 11.51 | 11.75 | 11.75 | 11.78 | 11.27 | 7.88M |
September 04, 2025 | 11.61 | 11.55 | 11.55 | 11.98 | 11.41 | 10.47M |
September 03, 2025 | 11.99 | 11.61 | 11.61 | 12.1 | 11.52 | 9.09M |
September 02, 2025 | 11.94 | 12.08 | 12.08 | 12.2 | 11.73 | 11.31M |
September 01, 2025 | 11.51 | 11.94 | 11.94 | 12.22 | 11.51 | 14.38M |
August 29, 2025 | 11.8 | 11.59 | 11.59 | 11.81 | 11.55 | 9.62M |
August 28, 2025 | 11.01 | 11.78 | 11.78 | 11.88 | 11 | 27.49M |
August 27, 2025 | 11.4 | 10.91 | 10.91 | 11.4 | 10.91 | 9.96M |
August 26, 2025 | 11.15 | 11.29 | 11.29 | 11.6 | 11.12 | 10.57M |
August 25, 2025 | 11.04 | 11.16 | 11.16 | 11.37 | 11.04 | 7.56M |
August 22, 2025 | 11.08 | 11.01 | 11.01 | 11.18 | 10.89 | 6.3M |
August 21, 2025 | 11.35 | 11.13 | 11.13 | 11.36 | 11.09 | 5.86M |
August 20, 2025 | 11.07 | 11.33 | 11.33 | 11.44 | 10.98 | 9.31M |
August 19, 2025 | 11.12 | 11.02 | 11.02 | 11.12 | 10.93 | 5.82M |
August 18, 2025 | 11.12 | 11.08 | 11.08 | 11.22 | 11.01 | 6.45M |
August 15, 2025 | 11.1 | 11.11 | 11.11 | 11.25 | 11.07 | 4.67M |
August 14, 2025 | 11.25 | 11.05 | 11.05 | 11.36 | 11.02 | 6.1M |
August 13, 2025 | 11.35 | 11.2 | 11.2 | 11.35 | 11.12 | 6.96M |
August 12, 2025 | 11.47 | 11.3 | 11.3 | 11.55 | 11.25 | 7.91M |
August 11, 2025 | 11.57 | 11.47 | 11.47 | 11.64 | 11.18 | 7.27M |
August 08, 2025 | 11.47 | 11.65 | 11.65 | 11.75 | 11.35 | 7.95M |
August 07, 2025 | 11.57 | 11.47 | 11.47 | 11.72 | 11.46 | 6.48M |
August 06, 2025 | 11.64 | 11.54 | 11.54 | 11.69 | 11.51 | 5.66M |
August 05, 2025 | 11.72 | 11.58 | 11.58 | 11.74 | 11.48 | 6.57M |
August 04, 2025 | 11.39 | 11.7 | 11.7 | 11.89 | 11.12 | 14.48M |
August 01, 2025 | 11.24 | 11.35 | 11.35 | 11.6 | 11.15 | 8.5M |
July 31, 2025 | 11.46 | 11.17 | 11.17 | 11.54 | 11.12 | 8.77M |
July 30, 2025 | 11.13 | 11.55 | 11.55 | 11.75 | 11.09 | 10.28M |
July 29, 2025 | 11.18 | 11.18 | 11.18 | 11.31 | 11.06 | 3.95M |
July 28, 2025 | 11.22 | 11.12 | 11.12 | 11.27 | 11.06 | 7.25M |
July 25, 2025 | 11.16 | 11.22 | 11.22 | 11.26 | 11.1 | 4.53M |
July 24, 2025 | 11.04 | 11.13 | 11.13 | 11.22 | 11 | 4.25M |
July 23, 2025 | 11.3 | 11.04 | 11.04 | 11.3 | 11 | 5.25M |
July 22, 2025 | 11.26 | 11.3 | 11.3 | 11.32 | 11.03 | 6.31M |
July 21, 2025 | 11.33 | 11.2 | 11.2 | 11.33 | 11.16 | 3.73M |
July 18, 2025 | 11.2 | 11.22 | 11.22 | 11.24 | 11.06 | 4.81M |
July 17, 2025 | 11.29 | 11.19 | 11.19 | 11.4 | 11.1 | 6.65M |
July 16, 2025 | 10.95 | 11.27 | 11.27 | 11.5 | 10.8 | 10.84M |
July 15, 2025 | 10.85 | 10.89 | 10.89 | 10.98 | 10.74 | 4.3M |
July 14, 2025 | 10.7 | 10.94 | 10.94 | 11.05 | 10.68 | 7.72M |
July 11, 2025 | 10.77 | 10.72 | 10.72 | 10.84 | 10.6 | 4.26M |
July 10, 2025 | 10.7 | 10.82 | 10.82 | 11.05 | 10.69 | 9.09M |
July 09, 2025 | 10.68 | 10.73 | 10.73 | 10.79 | 10.64 | 3.03M |
July 08, 2025 | 10.7 | 10.67 | 10.67 | 10.85 | 10.65 | 4.19M |