11.63
-0.13(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.7 | 11.63 | 11.63 | 11.78 | 11.56 | 3.68M |
| September 25, 2025 | 11.8 | 11.76 | 11.76 | 12.05 | 11.62 | 5.43M |
| September 24, 2025 | 11.69 | 11.83 | 11.83 | 12.3 | 11.61 | 6.11M |
| September 23, 2025 | 11.87 | 11.69 | 11.69 | 11.87 | 11.33 | 6.17M |
| September 22, 2025 | 12.23 | 11.87 | 11.87 | 12.42 | 11.75 | 8.56M |
| September 19, 2025 | 12.23 | 12.23 | 12.23 | 12.37 | 11.95 | 5.24M |
| September 18, 2025 | 12.4 | 12.17 | 12.17 | 12.44 | 12.09 | 7.05M |
| September 17, 2025 | 12.3 | 12.4 | 12.4 | 12.65 | 12.23 | 8.54M |
| September 16, 2025 | 12.07 | 12.33 | 12.33 | 12.47 | 11.81 | 9.9M |
| September 15, 2025 | 12.2 | 12 | 12 | 12.29 | 11.92 | 5.83M |
| September 12, 2025 | 12.09 | 12.24 | 12.24 | 12.38 | 11.95 | 7.31M |
| September 11, 2025 | 11.91 | 12.03 | 12.03 | 12.15 | 11.86 | 4.44M |
| September 10, 2025 | 11.91 | 12 | 12 | 12.23 | 11.9 | 3.75M |
| September 09, 2025 | 12.24 | 11.94 | 11.94 | 12.24 | 11.9 | 4.93M |
| September 08, 2025 | 12.4 | 12.15 | 12.15 | 12.53 | 12.12 | 9.98M |
| September 05, 2025 | 11.95 | 12.19 | 12.19 | 12.23 | 11.88 | 6.78M |
| September 04, 2025 | 11.66 | 11.91 | 11.91 | 11.98 | 11.63 | 7.76M |
| September 03, 2025 | 12.06 | 11.71 | 11.71 | 12.08 | 11.63 | 7.28M |
| September 02, 2025 | 12.29 | 12.05 | 12.05 | 12.33 | 12 | 8.42M |
| September 01, 2025 | 11.9 | 12.33 | 12.33 | 12.55 | 11.9 | 14.08M |
| August 29, 2025 | 12.35 | 11.84 | 11.84 | 12.35 | 11.8 | 12.94M |
| August 28, 2025 | 12.75 | 12.22 | 12.22 | 12.8 | 12 | 22.16M |
| August 27, 2025 | 12.8 | 12.81 | 12.81 | 13.62 | 12.73 | 35.75M |
| August 26, 2025 | 12.24 | 12.38 | 12.38 | 12.52 | 12.14 | 7.84M |
| August 25, 2025 | 12.48 | 12.24 | 12.24 | 12.53 | 12.18 | 9.94M |
| August 22, 2025 | 12.78 | 12.44 | 12.44 | 12.82 | 12.32 | 11.59M |
| August 21, 2025 | 12.53 | 12.75 | 12.75 | 12.85 | 12.39 | 15.74M |
| August 20, 2025 | 12.41 | 12.5 | 12.5 | 12.54 | 12.3 | 7.4M |
| August 19, 2025 | 12.5 | 12.46 | 12.46 | 12.76 | 12.43 | 11.86M |
| August 18, 2025 | 12.78 | 12.54 | 12.54 | 12.8 | 12.48 | 11.16M |
| August 15, 2025 | 12.56 | 12.69 | 12.69 | 12.76 | 12.56 | 9.95M |
| August 14, 2025 | 13.01 | 12.69 | 12.69 | 13.03 | 12.68 | 13.13M |
| August 13, 2025 | 13.1 | 12.99 | 12.99 | 13.2 | 12.79 | 20.29M |
| August 12, 2025 | 13.28 | 12.83 | 12.83 | 13.49 | 12.68 | 26.84M |
| August 11, 2025 | 12.11 | 13.09 | 13.09 | 13.09 | 11.9 | 21.32M |
| August 08, 2025 | 11.68 | 11.9 | 11.9 | 12.05 | 11.6 | 12.21M |
| August 07, 2025 | 11.6 | 11.6 | 11.6 | 11.64 | 11.45 | 6.49M |
| August 06, 2025 | 11.81 | 11.59 | 11.59 | 11.85 | 11.59 | 6.74M |
| August 05, 2025 | 11.91 | 11.78 | 11.78 | 12.08 | 11.68 | 8.53M |
| August 04, 2025 | 11.95 | 11.95 | 11.95 | 12.04 | 11.55 | 9.58M |
| August 01, 2025 | 12.02 | 11.9 | 11.9 | 12.14 | 11.87 | 7.59M |
| July 31, 2025 | 12.14 | 12.05 | 12.05 | 12.19 | 11.85 | 7.83M |
| July 30, 2025 | 12.2 | 12.26 | 12.26 | 12.31 | 11.88 | 11.72M |
| July 29, 2025 | 12.46 | 12.13 | 12.13 | 12.55 | 11.98 | 13.56M |
| July 28, 2025 | 12.15 | 12.46 | 12.46 | 12.8 | 11.92 | 18.8M |
| July 25, 2025 | 12.06 | 12.09 | 12.09 | 12.25 | 11.88 | 11.84M |
| July 24, 2025 | 11.82 | 12.03 | 12.03 | 12.25 | 11.8 | 14.99M |
| July 23, 2025 | 11.83 | 11.78 | 11.78 | 12.16 | 11.71 | 13.86M |
| July 22, 2025 | 12.12 | 11.83 | 11.83 | 12.12 | 11.5 | 17.43M |
| July 21, 2025 | 12.43 | 12.12 | 12.12 | 12.54 | 12.05 | 17.36M |
| July 18, 2025 | 12.98 | 12.49 | 12.49 | 13.21 | 12.47 | 22.65M |
| July 17, 2025 | 12.17 | 13.02 | 13.02 | 13.26 | 12.15 | 31.48M |
| July 16, 2025 | 13.6 | 12.47 | 12.47 | 13.72 | 12.47 | 45.61M |
| July 15, 2025 | 13.6 | 13.86 | 13.86 | 15.25 | 12.5 | 55.32M |
| July 14, 2025 | 13.83 | 13.86 | 13.86 | 15.1 | 13.65 | 27.54M |
| July 11, 2025 | 13.72 | 14.3 | 14.3 | 14.6 | 13.58 | 30.56M |
| July 10, 2025 | 11.97 | 13.32 | 13.32 | 13.32 | 11.78 | 21.58M |
| July 09, 2025 | 11.04 | 12.11 | 12.11 | 12.19 | 11.04 | 18.96M |
| July 08, 2025 | 11.53 | 11.1 | 11.1 | 11.77 | 10.93 | 15.74M |
| July 07, 2025 | 11.28 | 11.49 | 11.49 | 11.57 | 11.18 | 7.77M |
