12.58
+0.06(+0.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.52 | 12.58 | 12.58 | 12.73 | 12.41 | 2.16M |
September 25, 2025 | 12.72 | 12.52 | 12.52 | 12.85 | 12.51 | 2.41M |
September 24, 2025 | 12.44 | 12.69 | 12.69 | 12.72 | 12.35 | 2.9M |
September 23, 2025 | 12.65 | 12.45 | 12.45 | 12.67 | 12.12 | 3.48M |
September 22, 2025 | 12.73 | 12.63 | 12.63 | 12.73 | 12.53 | 2.37M |
September 19, 2025 | 12.86 | 12.72 | 12.72 | 12.91 | 12.61 | 3.41M |
September 18, 2025 | 12.98 | 12.88 | 12.88 | 13.26 | 12.77 | 6.22M |
September 17, 2025 | 13.07 | 12.98 | 12.98 | 13.07 | 12.92 | 2.45M |
September 16, 2025 | 12.87 | 13.01 | 13.01 | 13.1 | 12.81 | 4.28M |
September 15, 2025 | 12.76 | 12.84 | 12.84 | 12.98 | 12.74 | 3.29M |
September 12, 2025 | 13.05 | 12.79 | 12.79 | 13.16 | 12.73 | 4.96M |
September 11, 2025 | 12.77 | 12.79 | 12.79 | 12.82 | 12.57 | 3.08M |
September 10, 2025 | 12.8 | 12.73 | 12.73 | 12.9 | 12.6 | 3.03M |
September 09, 2025 | 13.08 | 12.83 | 12.83 | 13.12 | 12.74 | 5.04M |
September 08, 2025 | 13.17 | 13.21 | 13.21 | 13.35 | 12.94 | 4.07M |
September 05, 2025 | 12.69 | 13.04 | 13.04 | 13.08 | 12.66 | 4.37M |
September 04, 2025 | 12.8 | 12.69 | 12.69 | 12.94 | 12.48 | 4.44M |
September 03, 2025 | 12.96 | 12.7 | 12.7 | 13.3 | 12.67 | 4.87M |
September 02, 2025 | 13.41 | 12.96 | 12.96 | 13.43 | 12.82 | 7.98M |
September 01, 2025 | 14.59 | 13.36 | 13.36 | 14.59 | 13.27 | 14.8M |
August 29, 2025 | 14.65 | 15 | 15 | 15.15 | 14.35 | 6.36M |
August 28, 2025 | 14.78 | 14.53 | 14.53 | 15.2 | 13.99 | 6.28M |
August 27, 2025 | 15.3 | 14.78 | 14.78 | 15.39 | 14.76 | 6.3M |
August 26, 2025 | 15.68 | 15.3 | 15.3 | 15.91 | 15.22 | 4.85M |
August 25, 2025 | 15.05 | 15.6 | 15.6 | 16.08 | 15.05 | 10.2M |
August 22, 2025 | 14.6 | 15.08 | 15.08 | 15.28 | 14.4 | 8.75M |
August 21, 2025 | 14.29 | 14.67 | 14.67 | 14.98 | 14.26 | 6.12M |
August 20, 2025 | 14.29 | 14.26 | 14.26 | 14.31 | 14.02 | 3.02M |
August 19, 2025 | 14.39 | 14.27 | 14.27 | 14.49 | 14.21 | 3.45M |
August 18, 2025 | 14.13 | 14.22 | 14.22 | 14.47 | 14.07 | 4.12M |
August 15, 2025 | 14 | 14.06 | 14.06 | 14.26 | 13.92 | 2.38M |
August 14, 2025 | 14.49 | 13.99 | 13.99 | 14.58 | 13.94 | 4.67M |
August 13, 2025 | 14.57 | 14.49 | 14.49 | 14.65 | 14.26 | 3.62M |
August 12, 2025 | 14.45 | 14.48 | 14.48 | 14.59 | 14.31 | 3.34M |
August 11, 2025 | 14.48 | 14.44 | 14.44 | 14.81 | 14.35 | 4.9M |
August 08, 2025 | 13.9 | 14.48 | 14.48 | 14.59 | 13.75 | 5.58M |
August 07, 2025 | 14.1 | 13.95 | 13.95 | 14.15 | 13.79 | 3.07M |
August 06, 2025 | 13.76 | 14.05 | 14.05 | 14.15 | 13.73 | 3.44M |
August 05, 2025 | 13.69 | 13.75 | 13.75 | 13.88 | 13.58 | 3.64M |
August 04, 2025 | 13.5 | 13.63 | 13.63 | 13.65 | 13.36 | 3.37M |
August 01, 2025 | 13.25 | 13.46 | 13.46 | 13.7 | 13.2 | 8.07M |
July 31, 2025 | 13.5 | 13.24 | 13.24 | 13.65 | 13.15 | 4.9M |
July 30, 2025 | 13.32 | 13.53 | 13.53 | 13.69 | 13.26 | 4.92M |
July 29, 2025 | 13.54 | 13.31 | 13.31 | 13.77 | 13.25 | 7.41M |
July 28, 2025 | 12.94 | 13.42 | 13.42 | 13.52 | 12.88 | 5.86M |
July 25, 2025 | 12.8 | 12.94 | 12.94 | 12.95 | 12.74 | 2.45M |
July 24, 2025 | 12.78 | 12.8 | 12.8 | 12.9 | 12.74 | 2.48M |
July 23, 2025 | 12.92 | 12.74 | 12.74 | 12.96 | 12.72 | 3.51M |
July 22, 2025 | 12.87 | 12.93 | 12.93 | 12.96 | 12.83 | 3.22M |
July 21, 2025 | 12.79 | 12.89 | 12.89 | 12.93 | 12.7 | 4.33M |
July 18, 2025 | 12.73 | 12.78 | 12.78 | 12.86 | 12.63 | 3.72M |
July 17, 2025 | 12.71 | 12.74 | 12.74 | 13.13 | 12.56 | 4.89M |
July 16, 2025 | 12.53 | 12.56 | 12.56 | 12.66 | 12.44 | 2.05M |
July 15, 2025 | 12.84 | 12.48 | 12.48 | 12.84 | 12.41 | 3.39M |
July 14, 2025 | 12.41 | 12.85 | 12.85 | 12.92 | 12.41 | 4.47M |
July 11, 2025 | 12.42 | 12.4 | 12.4 | 12.51 | 12.32 | 2.87M |
July 10, 2025 | 12.47 | 12.42 | 12.42 | 12.86 | 12.29 | 5.94M |
July 09, 2025 | 12.22 | 12.2 | 12.2 | 12.38 | 12.12 | 2.39M |
July 08, 2025 | 12.06 | 12.19 | 12.19 | 12.21 | 11.92 | 2.56M |
July 07, 2025 | 11.9 | 11.98 | 11.98 | 12.02 | 11.83 | 1.93M |