12.12
-0.3(-2.42%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 12.4 | 12.12 | 12.12 | 12.4 | 11.98 | 5.51M |
September 26, 2025 | 12.44 | 12.42 | 12.42 | 12.55 | 12.33 | 2.07M |
September 25, 2025 | 12.43 | 12.42 | 12.42 | 12.51 | 12.3 | 1.69M |
September 24, 2025 | 12.26 | 12.46 | 12.46 | 12.53 | 12.2 | 2.72M |
September 23, 2025 | 12.36 | 12.26 | 12.26 | 12.4 | 12.1 | 2.9M |
September 22, 2025 | 12.56 | 12.4 | 12.4 | 12.56 | 12.35 | 2.95M |
September 19, 2025 | 12.63 | 12.58 | 12.58 | 12.69 | 12.5 | 2.73M |
September 18, 2025 | 12.83 | 12.64 | 12.64 | 12.83 | 12.57 | 4.25M |
September 17, 2025 | 12.96 | 12.83 | 12.83 | 13 | 12.81 | 3.51M |
September 16, 2025 | 12.97 | 12.99 | 12.99 | 12.99 | 12.82 | 3.03M |
September 15, 2025 | 12.95 | 12.94 | 12.94 | 12.99 | 12.87 | 2.43M |
September 12, 2025 | 13.09 | 12.92 | 12.92 | 13.1 | 12.9 | 3.72M |
September 11, 2025 | 13.09 | 13.08 | 13.08 | 13.16 | 12.92 | 4.26M |
September 10, 2025 | 13.29 | 13.14 | 13.14 | 13.29 | 13.11 | 3.53M |
September 09, 2025 | 13.28 | 13.27 | 13.27 | 13.33 | 13.1 | 3.57M |
September 08, 2025 | 13.31 | 13.25 | 13.25 | 13.41 | 13.23 | 3.95M |
September 05, 2025 | 13.33 | 13.34 | 13.34 | 13.5 | 13.06 | 7.31M |
September 04, 2025 | 12.76 | 13.19 | 13.19 | 13.24 | 12.66 | 6.96M |
September 03, 2025 | 13.16 | 12.75 | 12.75 | 13.27 | 12.74 | 4.45M |
September 02, 2025 | 13.13 | 13.17 | 13.17 | 13.28 | 13.04 | 4.44M |
September 01, 2025 | 13.27 | 13.14 | 13.14 | 13.29 | 13 | 5.2M |
August 29, 2025 | 13.14 | 13.31 | 13.31 | 13.5 | 13.14 | 8.89M |
August 28, 2025 | 13.39 | 13.2 | 13.2 | 13.76 | 13 | 14.83M |
August 27, 2025 | 13.2 | 13.47 | 13.47 | 13.79 | 13.1 | 16.5M |
August 26, 2025 | 13.06 | 13.25 | 13.25 | 13.41 | 12.97 | 7.11M |
August 25, 2025 | 12.9 | 13.07 | 13.07 | 13.09 | 12.82 | 5.08M |
August 22, 2025 | 13.04 | 12.89 | 12.89 | 13.11 | 12.83 | 3.84M |
August 21, 2025 | 12.95 | 13 | 13 | 13.14 | 12.89 | 4.88M |
August 20, 2025 | 12.8 | 12.95 | 12.95 | 13.07 | 12.73 | 5.69M |
August 19, 2025 | 12.77 | 12.8 | 12.8 | 12.82 | 12.7 | 3.68M |
August 18, 2025 | 12.75 | 12.77 | 12.77 | 12.79 | 12.72 | 2.48M |
August 15, 2025 | 12.7 | 12.74 | 12.74 | 12.74 | 12.62 | 2.99M |
August 14, 2025 | 12.75 | 12.7 | 12.7 | 12.79 | 12.65 | 3.33M |
August 13, 2025 | 12.83 | 12.75 | 12.75 | 12.84 | 12.71 | 2.47M |
August 12, 2025 | 12.8 | 12.8 | 12.8 | 12.83 | 12.74 | 1.81M |
August 11, 2025 | 12.73 | 12.78 | 12.78 | 12.82 | 12.7 | 2.79M |
August 08, 2025 | 12.78 | 12.73 | 12.73 | 12.79 | 12.72 | 1.64M |
August 07, 2025 | 12.75 | 12.76 | 12.76 | 12.78 | 12.7 | 2.32M |
August 06, 2025 | 12.74 | 12.75 | 12.75 | 12.77 | 12.67 | 1.65M |
August 05, 2025 | 12.77 | 12.75 | 12.75 | 12.82 | 12.71 | 2.29M |
August 04, 2025 | 12.64 | 12.72 | 12.72 | 12.87 | 12.6 | 2.95M |
August 01, 2025 | 12.6 | 12.66 | 12.66 | 12.69 | 12.56 | 1.54M |
July 31, 2025 | 12.77 | 12.58 | 12.58 | 12.78 | 12.54 | 3.17M |
July 30, 2025 | 12.75 | 12.77 | 12.77 | 12.83 | 12.71 | 2.05M |
July 29, 2025 | 12.78 | 12.73 | 12.73 | 12.84 | 12.69 | 1.73M |
July 28, 2025 | 12.8 | 12.81 | 12.81 | 12.81 | 12.75 | 1.44M |
July 25, 2025 | 12.81 | 12.78 | 12.78 | 12.85 | 12.75 | 1.82M |
July 24, 2025 | 12.72 | 12.81 | 12.81 | 12.81 | 12.72 | 2.14M |
July 23, 2025 | 12.8 | 12.75 | 12.75 | 12.82 | 12.72 | 3.01M |
July 22, 2025 | 12.82 | 12.8 | 12.8 | 12.84 | 12.7 | 2.07M |
July 21, 2025 | 12.68 | 12.82 | 12.82 | 12.83 | 12.65 | 2.12M |
July 18, 2025 | 12.74 | 12.7 | 12.7 | 12.76 | 12.66 | 1.71M |
July 17, 2025 | 12.7 | 12.7 | 12.7 | 12.83 | 12.66 | 1.68M |
July 16, 2025 | 12.51 | 12.74 | 12.74 | 12.77 | 12.51 | 2.37M |
July 15, 2025 | 12.65 | 12.52 | 12.52 | 12.68 | 12.47 | 3.09M |
July 14, 2025 | 12.51 | 12.68 | 12.68 | 12.91 | 12.45 | 8.39M |
July 11, 2025 | 13.25 | 13.17 | 13.17 | 13.34 | 13.15 | 1.9M |
July 10, 2025 | 13.15 | 13.24 | 13.24 | 13.24 | 13.14 | 1.8M |
July 09, 2025 | 13.16 | 13.17 | 13.17 | 13.22 | 13.1 | 1.84M |
July 08, 2025 | 13.16 | 13.17 | 13.17 | 13.2 | 13.12 | 1.76M |