12.28
+0.06(+0.49%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.18 | 12.28 | 12.28 | 12.44 | 12.08 | 2.61M |
September 25, 2025 | 12.47 | 12.22 | 12.22 | 12.55 | 12.14 | 3.37M |
September 24, 2025 | 12.56 | 12.47 | 12.47 | 12.56 | 12.3 | 3.34M |
September 23, 2025 | 12.41 | 12.55 | 12.55 | 12.64 | 12.04 | 4.84M |
September 22, 2025 | 12.48 | 12.41 | 12.41 | 12.56 | 12.35 | 2.39M |
September 19, 2025 | 12.7 | 12.46 | 12.46 | 12.7 | 12.31 | 3.66M |
September 18, 2025 | 13 | 12.68 | 12.68 | 13.06 | 12.58 | 4.23M |
September 17, 2025 | 13.01 | 12.97 | 12.97 | 13.09 | 12.93 | 3.19M |
September 16, 2025 | 12.8 | 13 | 13 | 13.03 | 12.8 | 3.48M |
September 15, 2025 | 12.8 | 12.8 | 12.8 | 13.03 | 12.78 | 3.05M |
September 12, 2025 | 12.93 | 12.8 | 12.8 | 12.93 | 12.77 | 1.97M |
September 11, 2025 | 12.91 | 12.92 | 12.92 | 12.97 | 12.72 | 3.06M |
September 10, 2025 | 12.85 | 12.91 | 12.91 | 13.1 | 12.76 | 3.58M |
September 09, 2025 | 12.7 | 12.85 | 12.85 | 12.99 | 12.63 | 5.45M |
September 08, 2025 | 12.6 | 12.74 | 12.74 | 12.83 | 12.49 | 3.76M |
September 05, 2025 | 12.29 | 12.48 | 12.48 | 12.52 | 12.21 | 2.86M |
September 04, 2025 | 12.21 | 12.3 | 12.3 | 12.41 | 12.13 | 3.61M |
September 03, 2025 | 12.69 | 12.21 | 12.21 | 12.74 | 12.14 | 4.03M |
September 02, 2025 | 12.69 | 12.67 | 12.67 | 12.8 | 12.34 | 5.01M |
September 01, 2025 | 12.64 | 12.68 | 12.68 | 12.85 | 12.46 | 4.05M |
August 29, 2025 | 12.85 | 12.64 | 12.64 | 12.86 | 12.58 | 3.52M |
August 28, 2025 | 12.81 | 12.85 | 12.85 | 13.1 | 12.36 | 6.8M |
August 27, 2025 | 13.19 | 12.8 | 12.8 | 13.27 | 12.76 | 5.73M |
August 26, 2025 | 13.08 | 13.19 | 13.19 | 13.27 | 13.01 | 4.23M |
August 25, 2025 | 13.12 | 13.1 | 13.1 | 13.19 | 13.01 | 4.76M |
August 22, 2025 | 13.19 | 13.12 | 13.12 | 13.24 | 13.02 | 3.57M |
August 21, 2025 | 13.23 | 13.2 | 13.2 | 13.4 | 13.08 | 4.39M |
August 20, 2025 | 13.08 | 13.22 | 13.22 | 13.22 | 12.95 | 5.77M |
August 19, 2025 | 12.81 | 13.09 | 13.09 | 13.09 | 12.75 | 5.32M |
August 18, 2025 | 12.84 | 12.81 | 12.81 | 12.97 | 12.78 | 3.81M |
August 15, 2025 | 12.62 | 12.8 | 12.8 | 12.9 | 12.62 | 3.57M |
August 14, 2025 | 13.04 | 12.63 | 12.63 | 13.12 | 12.62 | 4.75M |
August 13, 2025 | 12.94 | 13.05 | 13.05 | 13.09 | 12.89 | 4.08M |
August 12, 2025 | 13.1 | 12.94 | 12.94 | 13.15 | 12.93 | 2.75M |
August 11, 2025 | 12.98 | 13.11 | 13.11 | 13.13 | 12.93 | 4.08M |
August 08, 2025 | 12.91 | 12.95 | 12.95 | 12.99 | 12.75 | 3.27M |
August 07, 2025 | 13.06 | 12.93 | 12.93 | 13.15 | 12.92 | 3.53M |
August 06, 2025 | 13 | 13.07 | 13.07 | 13.15 | 12.91 | 5.78M |
August 05, 2025 | 12.89 | 12.97 | 12.97 | 13.21 | 12.89 | 4.97M |
August 04, 2025 | 12.48 | 12.85 | 12.85 | 12.86 | 12.39 | 6.11M |
August 01, 2025 | 12.81 | 12.57 | 12.57 | 12.9 | 12.48 | 7.19M |
July 31, 2025 | 12.68 | 12.7 | 12.7 | 12.82 | 12.6 | 5.15M |
July 30, 2025 | 12.78 | 12.69 | 12.69 | 12.88 | 12.63 | 3.56M |
July 29, 2025 | 12.71 | 12.78 | 12.78 | 12.97 | 12.62 | 4.65M |
July 28, 2025 | 12.83 | 12.87 | 12.87 | 13.14 | 12.77 | 5.46M |
July 25, 2025 | 12.8 | 12.76 | 12.76 | 12.89 | 12.74 | 4.24M |
July 24, 2025 | 12.62 | 12.8 | 12.8 | 12.94 | 12.6 | 3.61M |
July 23, 2025 | 12.81 | 12.61 | 12.61 | 12.81 | 12.61 | 3.1M |
July 22, 2025 | 13.04 | 12.76 | 12.76 | 13.15 | 12.7 | 4.12M |
July 21, 2025 | 12.64 | 12.87 | 12.87 | 12.94 | 12.64 | 3.77M |
July 18, 2025 | 12.9 | 12.67 | 12.67 | 12.91 | 12.55 | 4.44M |
July 17, 2025 | 12.64 | 12.88 | 12.88 | 12.94 | 12.57 | 5.17M |
July 16, 2025 | 12.29 | 12.63 | 12.63 | 12.74 | 12.24 | 7.55M |
July 15, 2025 | 12.5 | 12.33 | 12.33 | 12.69 | 11.99 | 10.21M |
July 14, 2025 | 12.87 | 12.96 | 12.96 | 13.14 | 12.81 | 4.53M |
July 11, 2025 | 12.81 | 12.87 | 12.87 | 12.93 | 12.73 | 3.36M |
July 10, 2025 | 12.71 | 12.84 | 12.84 | 12.84 | 12.6 | 3.51M |
July 09, 2025 | 12.86 | 12.7 | 12.7 | 12.9 | 12.65 | 3.39M |
July 08, 2025 | 12.45 | 12.82 | 12.82 | 12.84 | 12.45 | 5.3M |
July 07, 2025 | 12.32 | 12.53 | 12.53 | 12.75 | 12.26 | 3.47M |