12.49
-0.01(-0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 12.48 | 12.47 | 12.47 | 12.57 | 12.36 | 5.43M |
September 05, 2025 | 12.23 | 12.5 | 12.5 | 12.51 | 12.1 | 4.27M |
September 04, 2025 | 12.12 | 12.23 | 12.23 | 12.48 | 12.1 | 5.08M |
September 03, 2025 | 12.78 | 12.12 | 12.12 | 12.79 | 12.06 | 6.42M |
September 02, 2025 | 12.83 | 12.66 | 12.66 | 12.85 | 12.22 | 9.17M |
September 01, 2025 | 12.2 | 12.78 | 12.78 | 12.87 | 12.15 | 10.87M |
August 29, 2025 | 12.26 | 12.13 | 12.13 | 12.51 | 12 | 7.06M |
August 28, 2025 | 12.21 | 12.26 | 12.26 | 12.41 | 11.75 | 9.68M |
August 27, 2025 | 12.79 | 12.32 | 12.32 | 13.13 | 12.24 | 12.03M |
August 26, 2025 | 12.51 | 12.72 | 12.72 | 12.75 | 12.44 | 5.74M |
August 25, 2025 | 12.85 | 12.51 | 12.51 | 12.9 | 12.45 | 6.39M |
August 22, 2025 | 12.85 | 12.73 | 12.73 | 12.86 | 12.64 | 4M |
August 21, 2025 | 12.86 | 12.84 | 12.84 | 12.92 | 12.76 | 3.43M |
August 20, 2025 | 12.76 | 12.86 | 12.86 | 12.87 | 12.61 | 3.08M |
August 19, 2025 | 12.5 | 12.79 | 12.79 | 12.82 | 12.46 | 4.52M |
August 18, 2025 | 12.49 | 12.54 | 12.54 | 12.67 | 12.48 | 3.69M |
August 15, 2025 | 12.32 | 12.45 | 12.45 | 12.58 | 12.32 | 3.81M |
August 14, 2025 | 12.71 | 12.39 | 12.39 | 12.78 | 12.37 | 4.13M |
August 13, 2025 | 12.84 | 12.74 | 12.74 | 12.93 | 12.67 | 2.55M |
August 12, 2025 | 12.93 | 12.82 | 12.82 | 12.97 | 12.79 | 2.48M |
August 11, 2025 | 12.78 | 12.92 | 12.92 | 12.95 | 12.75 | 3.53M |
August 08, 2025 | 12.71 | 12.72 | 12.72 | 12.76 | 12.56 | 2.65M |
August 07, 2025 | 12.8 | 12.69 | 12.69 | 12.8 | 12.61 | 2.87M |
August 06, 2025 | 12.66 | 12.75 | 12.75 | 12.77 | 12.63 | 2.63M |
August 05, 2025 | 12.8 | 12.67 | 12.67 | 12.8 | 12.57 | 3.74M |
August 04, 2025 | 12.4 | 12.64 | 12.64 | 12.64 | 12.3 | 4.05M |
August 01, 2025 | 12.21 | 12.42 | 12.42 | 12.42 | 12.16 | 3.72M |
July 31, 2025 | 12.4 | 12.21 | 12.21 | 12.5 | 12.13 | 3.49M |
July 30, 2025 | 12.47 | 12.35 | 12.35 | 12.49 | 12.22 | 2.94M |
July 29, 2025 | 12.5 | 12.45 | 12.45 | 12.57 | 12.3 | 2.7M |
July 28, 2025 | 12.48 | 12.5 | 12.5 | 12.58 | 12.4 | 3.33M |
July 25, 2025 | 12.42 | 12.48 | 12.48 | 12.48 | 12.32 | 2.73M |
July 24, 2025 | 12.3 | 12.41 | 12.41 | 12.48 | 12.27 | 3.3M |
July 23, 2025 | 12.44 | 12.29 | 12.29 | 12.49 | 12.17 | 3.39M |
July 22, 2025 | 12.55 | 12.42 | 12.42 | 12.59 | 12.36 | 3.34M |
July 21, 2025 | 12.38 | 12.49 | 12.49 | 12.52 | 12.31 | 4.1M |
July 18, 2025 | 12.31 | 12.32 | 12.32 | 12.41 | 12.22 | 3.16M |
July 17, 2025 | 12.34 | 12.3 | 12.3 | 12.37 | 12.27 | 3.4M |
July 16, 2025 | 12.17 | 12.33 | 12.33 | 12.37 | 12.12 | 4.34M |
July 15, 2025 | 12.21 | 12.12 | 12.12 | 12.27 | 11.98 | 4.64M |
July 14, 2025 | 12.06 | 12.26 | 12.26 | 12.27 | 12.06 | 5.85M |
July 11, 2025 | 12.33 | 12.11 | 12.11 | 12.37 | 12 | 7.17M |
July 10, 2025 | 12.09 | 12.37 | 12.37 | 12.47 | 12.07 | 6.29M |
July 09, 2025 | 12.12 | 12.14 | 12.14 | 12.24 | 12.07 | 4.12M |
July 08, 2025 | 11.96 | 12.02 | 12.02 | 12.04 | 11.9 | 2.51M |
July 07, 2025 | 11.7 | 11.96 | 11.96 | 11.96 | 11.7 | 2.59M |
July 04, 2025 | 11.98 | 11.81 | 11.81 | 11.98 | 11.78 | 2.51M |
July 03, 2025 | 11.91 | 11.94 | 11.94 | 11.96 | 11.87 | 1.99M |
July 02, 2025 | 11.95 | 11.92 | 11.92 | 11.96 | 11.85 | 2.12M |
July 01, 2025 | 11.88 | 11.87 | 11.87 | 11.98 | 11.77 | 3.27M |
June 30, 2025 | 11.85 | 11.98 | 11.98 | 12.05 | 11.8 | 3.87M |
June 27, 2025 | 11.82 | 11.79 | 11.79 | 11.82 | 11.65 | 2.33M |
June 26, 2025 | 11.82 | 11.68 | 11.68 | 11.82 | 11.64 | 2.2M |
June 25, 2025 | 11.69 | 11.76 | 11.76 | 11.77 | 11.59 | 3.18M |
June 24, 2025 | 11.38 | 11.67 | 11.67 | 11.68 | 11.34 | 3.82M |
June 23, 2025 | 11.14 | 11.38 | 11.38 | 11.4 | 11.01 | 2.9M |
June 20, 2025 | 11.19 | 11.15 | 11.15 | 11.33 | 11.08 | 2.59M |
June 19, 2025 | 11.43 | 11.17 | 11.17 | 11.54 | 11.14 | 2.79M |
June 18, 2025 | 11.47 | 11.48 | 11.48 | 11.5 | 11.33 | 2.38M |
June 17, 2025 | 11.57 | 11.48 | 11.48 | 11.66 | 11.4 | 2.28M |