12.28
-0.01(-0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.21 | 12.28 | 12.28 | 12.43 | 12.12 | 1.36M |
September 25, 2025 | 12.43 | 12.29 | 12.29 | 12.46 | 12.25 | 1.18M |
September 24, 2025 | 12.09 | 12.38 | 12.38 | 12.38 | 12.04 | 1.08M |
September 23, 2025 | 12.38 | 12.19 | 12.19 | 12.44 | 11.91 | 1.85M |
September 22, 2025 | 12.31 | 12.38 | 12.38 | 12.41 | 12.15 | 1.11M |
September 19, 2025 | 12.28 | 12.31 | 12.31 | 12.4 | 12.2 | 1.17M |
September 18, 2025 | 12.55 | 12.34 | 12.34 | 12.63 | 12.2 | 2.21M |
September 17, 2025 | 12.64 | 12.51 | 12.51 | 12.67 | 12.5 | 1.38M |
September 16, 2025 | 12.55 | 12.58 | 12.58 | 12.59 | 12.42 | 1.34M |
September 15, 2025 | 12.64 | 12.51 | 12.51 | 12.73 | 12.48 | 1.46M |
September 12, 2025 | 12.77 | 12.68 | 12.68 | 12.78 | 12.65 | 1.57M |
September 11, 2025 | 12.58 | 12.76 | 12.76 | 12.76 | 12.41 | 2.27M |
September 10, 2025 | 12.65 | 12.59 | 12.59 | 12.66 | 12.48 | 1.96M |
September 09, 2025 | 12.68 | 12.6 | 12.6 | 12.73 | 12.56 | 2.23M |
September 08, 2025 | 12.55 | 12.68 | 12.68 | 12.72 | 12.5 | 1.96M |
September 05, 2025 | 12.42 | 12.53 | 12.53 | 12.57 | 12.35 | 2.29M |
September 04, 2025 | 12.48 | 12.43 | 12.43 | 12.59 | 12.31 | 1.56M |
September 03, 2025 | 12.72 | 12.49 | 12.49 | 12.77 | 12.44 | 1.7M |
September 02, 2025 | 13.03 | 12.63 | 12.63 | 13.1 | 12.54 | 3.23M |
September 01, 2025 | 13.01 | 13.09 | 13.09 | 13.1 | 12.74 | 4.15M |
August 29, 2025 | 13.28 | 13.2 | 13.2 | 13.35 | 13.12 | 2.27M |
August 28, 2025 | 13.29 | 13.3 | 13.3 | 13.55 | 12.82 | 4.4M |
August 27, 2025 | 13.89 | 13.28 | 13.28 | 13.92 | 13.27 | 4.53M |
August 26, 2025 | 13.81 | 13.9 | 13.9 | 14.03 | 13.73 | 2.72M |
August 25, 2025 | 13.68 | 13.8 | 13.8 | 13.82 | 13.61 | 3.68M |
August 22, 2025 | 13.84 | 13.69 | 13.69 | 13.86 | 13.58 | 2.28M |
August 21, 2025 | 13.73 | 13.78 | 13.78 | 13.93 | 13.66 | 2.87M |
August 20, 2025 | 13.53 | 13.73 | 13.73 | 13.73 | 13.41 | 2.93M |
August 19, 2025 | 13.41 | 13.47 | 13.47 | 13.56 | 13.41 | 2.16M |
August 18, 2025 | 13.57 | 13.47 | 13.47 | 13.67 | 13.41 | 3.35M |
August 15, 2025 | 13.54 | 13.55 | 13.55 | 13.76 | 13.48 | 2.96M |
August 14, 2025 | 13.74 | 13.54 | 13.54 | 13.98 | 13.5 | 3.75M |
August 13, 2025 | 13.7 | 13.76 | 13.76 | 14.14 | 13.67 | 4.7M |
August 12, 2025 | 13.78 | 13.69 | 13.69 | 13.81 | 13.58 | 3.5M |
August 11, 2025 | 13.9 | 13.71 | 13.71 | 14.1 | 13.59 | 5M |
August 08, 2025 | 13.25 | 13.8 | 13.8 | 14.19 | 13.2 | 6.92M |
August 07, 2025 | 13.17 | 13.25 | 13.25 | 13.68 | 13.12 | 4.19M |
August 06, 2025 | 13.23 | 13.17 | 13.17 | 13.23 | 13.1 | 1.79M |
August 05, 2025 | 13.13 | 13.1 | 13.1 | 13.19 | 13.06 | 1.84M |
August 04, 2025 | 13 | 13.11 | 13.11 | 13.11 | 12.8 | 2.22M |
August 01, 2025 | 12.73 | 12.96 | 12.96 | 12.97 | 12.71 | 2.22M |
July 31, 2025 | 12.93 | 12.68 | 12.68 | 12.95 | 12.66 | 2.07M |
July 30, 2025 | 12.99 | 12.93 | 12.93 | 13.03 | 12.83 | 2.11M |
July 29, 2025 | 12.88 | 12.99 | 12.99 | 13 | 12.8 | 2.57M |
July 28, 2025 | 12.86 | 12.84 | 12.84 | 12.94 | 12.73 | 2.32M |
July 25, 2025 | 12.75 | 12.83 | 12.83 | 12.84 | 12.7 | 1.56M |
July 24, 2025 | 12.7 | 12.78 | 12.78 | 12.83 | 12.67 | 1.95M |
July 23, 2025 | 12.78 | 12.69 | 12.69 | 12.81 | 12.67 | 1.82M |
July 22, 2025 | 12.81 | 12.78 | 12.78 | 12.83 | 12.66 | 1.96M |
July 21, 2025 | 12.41 | 12.73 | 12.73 | 12.86 | 12.41 | 2.94M |
July 18, 2025 | 12.34 | 12.37 | 12.37 | 12.38 | 12.28 | 1.41M |
July 17, 2025 | 12.34 | 12.25 | 12.25 | 12.35 | 12.25 | 1.17M |
July 16, 2025 | 12.52 | 12.52 | 12.27 | 12.64 | 12.44 | 1.36M |
July 15, 2025 | 12.64 | 12.58 | 12.33 | 12.68 | 12.42 | 2.29M |
July 14, 2025 | 12.47 | 12.59 | 12.59 | 12.65 | 12.39 | 1.62M |
July 11, 2025 | 12.46 | 12.46 | 12.46 | 12.48 | 12.33 | 1.5M |
July 10, 2025 | 12.34 | 12.4 | 12.4 | 12.42 | 12.3 | 1.4M |
July 09, 2025 | 12.35 | 12.33 | 12.33 | 12.38 | 12.29 | 995,032 |
July 08, 2025 | 12.37 | 12.35 | 12.35 | 12.4 | 12.27 | 1.77M |
July 07, 2025 | 12.2 | 12.32 | 12.32 | 12.38 | 12.11 | 1.99M |