12.17
+0.03(+0.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.04 | 12.17 | 12.17 | 12.33 | 11.96 | 3.26M |
September 25, 2025 | 12.37 | 12.14 | 12.04 | 12.42 | 12.06 | 3.33M |
September 24, 2025 | 12.15 | 12.37 | 12.27 | 12.4 | 12.08 | 3.15M |
September 23, 2025 | 12.2 | 12.23 | 12.13 | 12.31 | 11.89 | 4.25M |
September 22, 2025 | 12.22 | 12.25 | 12.15 | 12.45 | 12.19 | 3.4M |
September 19, 2025 | 12.48 | 12.27 | 12.27 | 12.52 | 12.2 | 5.55M |
September 18, 2025 | 12.75 | 12.57 | 12.57 | 13.18 | 12.41 | 7.46M |
September 17, 2025 | 12.68 | 12.7 | 12.7 | 12.8 | 12.67 | 4.2M |
September 16, 2025 | 12.59 | 12.69 | 12.69 | 12.69 | 12.52 | 4.03M |
September 15, 2025 | 12.6 | 12.59 | 12.59 | 12.74 | 12.56 | 4.63M |
September 12, 2025 | 13 | 12.68 | 12.68 | 13.06 | 12.66 | 8.89M |
September 11, 2025 | 13.25 | 13.12 | 13.12 | 13.45 | 12.95 | 13.11M |
September 10, 2025 | 12.96 | 13.5 | 13.5 | 13.5 | 12.87 | 5.54M |
September 09, 2025 | 12.88 | 12.96 | 12.96 | 13.05 | 12.84 | 4.14M |
September 08, 2025 | 12.77 | 12.88 | 12.88 | 12.9 | 12.69 | 3.92M |
September 05, 2025 | 12.58 | 12.69 | 12.69 | 12.71 | 12.43 | 3.57M |
September 04, 2025 | 12.44 | 12.55 | 12.55 | 12.73 | 12.42 | 5.62M |
September 03, 2025 | 12.85 | 12.41 | 12.41 | 12.92 | 12.37 | 4.88M |
September 02, 2025 | 12.92 | 12.83 | 12.83 | 13.01 | 12.51 | 6.64M |
September 01, 2025 | 12.98 | 12.94 | 12.94 | 13.35 | 12.86 | 7.58M |
August 29, 2025 | 12.88 | 12.98 | 12.98 | 13.04 | 12.78 | 5.16M |
August 28, 2025 | 12.99 | 12.9 | 12.9 | 13.15 | 12.43 | 6.99M |
August 27, 2025 | 13.4 | 13.01 | 13.01 | 13.6 | 12.99 | 7.79M |
August 26, 2025 | 13.42 | 13.4 | 13.4 | 13.55 | 13.3 | 5.73M |
August 25, 2025 | 13.52 | 13.43 | 13.43 | 13.55 | 13.31 | 7.96M |
August 22, 2025 | 13.72 | 13.65 | 13.65 | 13.86 | 13.51 | 8.01M |
August 21, 2025 | 13.69 | 13.83 | 13.83 | 13.99 | 13.52 | 12.24M |
August 20, 2025 | 13.28 | 13.69 | 13.69 | 13.9 | 13.14 | 13.52M |
August 19, 2025 | 13.06 | 13.23 | 13.23 | 13.25 | 12.97 | 5.24M |
August 18, 2025 | 13.1 | 13.06 | 13.06 | 13.15 | 13 | 5.09M |
August 15, 2025 | 12.93 | 13.03 | 13.03 | 13.19 | 12.85 | 5.76M |
August 14, 2025 | 13.18 | 12.83 | 12.83 | 13.35 | 12.8 | 5.18M |
August 13, 2025 | 13.17 | 13.18 | 13.18 | 13.33 | 13.1 | 4.53M |
August 12, 2025 | 13.3 | 13.17 | 13.17 | 13.38 | 13.14 | 4.34M |
August 11, 2025 | 13.02 | 13.34 | 13.34 | 13.34 | 13.02 | 5.86M |
August 08, 2025 | 13 | 12.98 | 12.98 | 13.05 | 12.87 | 4.45M |
August 07, 2025 | 12.92 | 13.02 | 13.02 | 13.06 | 12.92 | 5.21M |
August 06, 2025 | 12.88 | 12.92 | 12.92 | 12.94 | 12.8 | 4.02M |
August 05, 2025 | 12.75 | 12.88 | 12.88 | 12.88 | 12.67 | 5.2M |
August 04, 2025 | 12.46 | 12.64 | 12.64 | 12.65 | 12.37 | 4.43M |
August 01, 2025 | 12.35 | 12.5 | 12.5 | 12.55 | 12.31 | 3.8M |
July 31, 2025 | 12.5 | 12.37 | 12.37 | 12.59 | 12.31 | 3.98M |
July 30, 2025 | 12.6 | 12.56 | 12.56 | 12.6 | 12.41 | 4.3M |
July 29, 2025 | 12.77 | 12.64 | 12.64 | 12.8 | 12.51 | 6.44M |
July 28, 2025 | 12.55 | 12.81 | 12.81 | 13.12 | 12.52 | 10.56M |
July 25, 2025 | 12.43 | 12.55 | 12.55 | 12.61 | 12.39 | 5.19M |
July 24, 2025 | 12.35 | 12.43 | 12.43 | 12.47 | 12.33 | 4.26M |
July 23, 2025 | 12.44 | 12.35 | 12.35 | 12.51 | 12.35 | 4.69M |
July 22, 2025 | 12.66 | 12.49 | 12.49 | 12.66 | 12.42 | 5.06M |
July 21, 2025 | 12.47 | 12.63 | 12.63 | 12.64 | 12.47 | 5.3M |
July 18, 2025 | 12.56 | 12.46 | 12.46 | 12.61 | 12.37 | 4.99M |
July 17, 2025 | 12.61 | 12.57 | 12.57 | 12.73 | 12.53 | 4.96M |
July 16, 2025 | 12.55 | 12.61 | 12.61 | 12.65 | 12.45 | 4.89M |
July 15, 2025 | 12.83 | 12.54 | 12.54 | 12.84 | 12.45 | 5.72M |
July 14, 2025 | 12.6 | 12.71 | 12.71 | 12.8 | 12.54 | 5.92M |
July 11, 2025 | 12.55 | 12.6 | 12.6 | 12.62 | 12.39 | 5.39M |
July 10, 2025 | 12.64 | 12.6 | 12.6 | 12.66 | 12.5 | 4.62M |
July 09, 2025 | 12.69 | 12.64 | 12.64 | 12.8 | 12.57 | 6.22M |
July 08, 2025 | 12.68 | 12.68 | 12.68 | 12.7 | 12.55 | 5.35M |
July 07, 2025 | 12.32 | 12.68 | 12.68 | 12.7 | 12.25 | 7.26M |