12.43
+0.02(+0.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.33 | 12.43 | 12.43 | 12.58 | 12.33 | 2.13M |
September 25, 2025 | 12.59 | 12.41 | 12.41 | 12.69 | 12.39 | 2.57M |
September 24, 2025 | 12.27 | 12.59 | 12.59 | 12.62 | 12.23 | 3.94M |
September 23, 2025 | 12.63 | 12.3 | 12.3 | 12.63 | 12.03 | 4.79M |
September 22, 2025 | 12.7 | 12.58 | 12.58 | 12.71 | 12.4 | 3.3M |
September 19, 2025 | 12.83 | 12.66 | 12.66 | 12.93 | 12.5 | 5.54M |
September 18, 2025 | 13.1 | 12.79 | 12.79 | 13.13 | 12.69 | 5M |
September 17, 2025 | 13.3 | 13.08 | 13.08 | 13.3 | 13.03 | 4.89M |
September 16, 2025 | 13.37 | 13.28 | 13.28 | 13.37 | 13.09 | 3.7M |
September 15, 2025 | 13.47 | 13.27 | 13.27 | 13.52 | 13.24 | 2.81M |
September 12, 2025 | 13.52 | 13.42 | 13.42 | 13.6 | 13.37 | 4.09M |
September 11, 2025 | 13.53 | 13.51 | 13.51 | 13.54 | 13.38 | 4.05M |
September 10, 2025 | 13.8 | 13.58 | 13.58 | 13.83 | 13.49 | 4.88M |
September 09, 2025 | 13.77 | 13.8 | 13.8 | 14 | 13.69 | 7.33M |
September 08, 2025 | 13.6 | 13.77 | 13.77 | 13.79 | 13.5 | 7.68M |
September 05, 2025 | 13.13 | 13.51 | 13.51 | 13.52 | 12.89 | 8.51M |
September 04, 2025 | 12.87 | 12.84 | 12.84 | 13.02 | 12.65 | 3.75M |
September 03, 2025 | 13.13 | 12.8 | 12.8 | 13.18 | 12.71 | 3.39M |
September 02, 2025 | 13.33 | 13.06 | 13.06 | 13.33 | 12.91 | 4.52M |
September 01, 2025 | 13.07 | 13.2 | 13.2 | 13.32 | 13.03 | 3.27M |
August 29, 2025 | 13.18 | 13.07 | 13.07 | 13.19 | 13 | 4.3M |
August 28, 2025 | 13.2 | 13.13 | 13.13 | 13.4 | 12.68 | 5.81M |
August 27, 2025 | 13.74 | 13.24 | 13.24 | 13.76 | 13.21 | 6.06M |
August 26, 2025 | 13.7 | 13.74 | 13.74 | 13.82 | 13.57 | 4.18M |
August 25, 2025 | 13.79 | 13.71 | 13.71 | 13.87 | 13.63 | 4.98M |
August 22, 2025 | 13.85 | 13.77 | 13.77 | 13.85 | 13.66 | 3.65M |
August 21, 2025 | 13.85 | 13.81 | 13.81 | 13.92 | 13.75 | 4.3M |
August 20, 2025 | 13.75 | 13.84 | 13.84 | 13.85 | 13.68 | 4.46M |
August 19, 2025 | 13.59 | 13.75 | 13.75 | 13.78 | 13.55 | 5.36M |
August 18, 2025 | 13.56 | 13.59 | 13.59 | 13.64 | 13.5 | 5.53M |
August 15, 2025 | 13.17 | 13.56 | 13.56 | 13.56 | 13.15 | 4.6M |
August 14, 2025 | 13.5 | 13.21 | 13.21 | 13.55 | 13.21 | 4.74M |
August 13, 2025 | 13.61 | 13.53 | 13.53 | 13.65 | 13.47 | 3.6M |
August 12, 2025 | 13.71 | 13.62 | 13.62 | 13.75 | 13.46 | 4.56M |
August 11, 2025 | 13.59 | 13.71 | 13.71 | 13.74 | 13.45 | 4.91M |
August 08, 2025 | 13.43 | 13.59 | 13.59 | 13.78 | 13.41 | 6.78M |
August 07, 2025 | 13.53 | 13.49 | 13.49 | 13.58 | 13.42 | 3.31M |
August 06, 2025 | 13.6 | 13.53 | 13.53 | 13.6 | 13.43 | 3.45M |
August 05, 2025 | 13.5 | 13.53 | 13.53 | 13.63 | 13.48 | 3.7M |
August 04, 2025 | 13.36 | 13.48 | 13.48 | 13.5 | 13.29 | 3.32M |
August 01, 2025 | 13.31 | 13.49 | 13.49 | 13.67 | 13.31 | 4.01M |
July 31, 2025 | 13.61 | 13.35 | 13.35 | 13.71 | 13.3 | 4.94M |
July 30, 2025 | 13.81 | 13.66 | 13.66 | 13.91 | 13.5 | 5.51M |
July 29, 2025 | 13.9 | 13.86 | 13.86 | 13.91 | 13.57 | 6.28M |
July 28, 2025 | 13.85 | 13.9 | 13.9 | 13.95 | 13.79 | 5.06M |
July 25, 2025 | 14.1 | 14 | 13.9 | 14.2 | 13.97 | 6.65M |
July 24, 2025 | 13.76 | 14.09 | 14.09 | 14.11 | 13.76 | 10.32M |
July 23, 2025 | 14.3 | 13.9 | 13.9 | 14.47 | 13.88 | 16.36M |
July 22, 2025 | 14.4 | 14.24 | 14.24 | 14.77 | 14.08 | 20.88M |
July 21, 2025 | 14.11 | 14.54 | 14.54 | 14.58 | 14.09 | 20.2M |
July 18, 2025 | 14.24 | 13.99 | 13.99 | 14.48 | 13.97 | 17.61M |
July 17, 2025 | 13.85 | 14.24 | 14.24 | 14.31 | 13.65 | 26.61M |
July 16, 2025 | 14.8 | 14.03 | 14.03 | 15 | 14.03 | 42.61M |
July 15, 2025 | 16.72 | 15.59 | 15.59 | 18.44 | 15.58 | 55.18M |
July 14, 2025 | 16.16 | 16.76 | 16.76 | 16.76 | 15 | 45.08M |
July 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 3.14M |
July 10, 2025 | 12.55 | 13.85 | 13.85 | 13.85 | 12.55 | 5.36M |
July 09, 2025 | 12.89 | 12.59 | 12.59 | 12.89 | 12.48 | 6.76M |
July 08, 2025 | 12.58 | 12.89 | 12.89 | 13.09 | 12.58 | 10.88M |
July 07, 2025 | 12.31 | 12.6 | 12.6 | 12.8 | 12.11 | 6.77M |