12.14
-0.33(-2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.5 | 12.14 | 12.14 | 12.53 | 12.14 | 43.52M |
| September 25, 2025 | 12.78 | 12.47 | 12.47 | 12.94 | 12.43 | 96.43M |
| September 24, 2025 | 11.5 | 12.68 | 12.68 | 12.68 | 11.39 | 97.25M |
| September 23, 2025 | 11.9 | 11.53 | 11.53 | 11.9 | 11.28 | 31.24M |
| September 22, 2025 | 11.7 | 11.66 | 11.66 | 11.75 | 11.48 | 18.33M |
| September 19, 2025 | 11.62 | 11.6 | 11.6 | 11.83 | 11.59 | 25.06M |
| September 18, 2025 | 11.89 | 11.62 | 11.62 | 11.94 | 11.55 | 30.75M |
| September 17, 2025 | 11.91 | 11.89 | 11.89 | 12.01 | 11.82 | 19.01M |
| September 16, 2025 | 11.91 | 11.93 | 11.93 | 11.96 | 11.66 | 27.73M |
| September 15, 2025 | 12.08 | 11.96 | 11.96 | 12.14 | 11.92 | 24.49M |
| September 12, 2025 | 12.4 | 12.1 | 12.1 | 12.45 | 12.08 | 34.01M |
| September 11, 2025 | 12.01 | 12.36 | 12.36 | 12.52 | 11.88 | 38.2M |
| September 10, 2025 | 12.19 | 12.1 | 12.1 | 12.27 | 11.92 | 39.73M |
| September 09, 2025 | 12.65 | 12.34 | 12.34 | 13 | 12.27 | 60.08M |
| September 08, 2025 | 12.58 | 12.46 | 12.46 | 12.75 | 12.42 | 34.34M |
| September 05, 2025 | 11.84 | 12.45 | 12.45 | 12.56 | 11.69 | 45.91M |
| September 04, 2025 | 11.96 | 11.84 | 11.84 | 12.28 | 11.63 | 45.79M |
| September 03, 2025 | 12.4 | 11.97 | 11.97 | 12.62 | 11.92 | 51.76M |
| September 02, 2025 | 12.8 | 12.61 | 12.61 | 13.46 | 12.58 | 78.43M |
| September 01, 2025 | 12.72 | 12.8 | 12.8 | 12.96 | 12.6 | 50.6M |
| August 29, 2025 | 12.88 | 12.6 | 12.6 | 12.9 | 12.42 | 42.16M |
| August 28, 2025 | 12.52 | 12.58 | 12.58 | 12.7 | 12.12 | 55.58M |
| August 27, 2025 | 13.05 | 12.62 | 12.62 | 13.31 | 12.6 | 76.43M |
| August 26, 2025 | 13.24 | 13.25 | 13.25 | 13.71 | 12.75 | 103.64M |
| August 25, 2025 | 12.34 | 13.04 | 13.04 | 13.4 | 12.28 | 128.72M |
| August 22, 2025 | 12.18 | 12.33 | 12.33 | 12.48 | 12.06 | 58.63M |
| August 21, 2025 | 12.6 | 12.22 | 12.22 | 12.78 | 12.2 | 66.04M |
| August 20, 2025 | 12.3 | 12.17 | 12.17 | 12.36 | 12.03 | 43.63M |
| August 19, 2025 | 12.43 | 12.37 | 12.37 | 12.48 | 12.14 | 79.07M |
| August 18, 2025 | 12.22 | 12.54 | 12.54 | 12.58 | 11.99 | 89.21M |
| August 15, 2025 | 12 | 12.21 | 12.21 | 12.38 | 11.8 | 86.38M |
| August 14, 2025 | 11.61 | 12.2 | 12.2 | 12.38 | 11.61 | 118.46M |
| August 13, 2025 | 11.6 | 11.63 | 11.63 | 11.7 | 11.5 | 43.4M |
| August 12, 2025 | 11.51 | 11.6 | 11.6 | 11.63 | 11.43 | 35.27M |
| August 11, 2025 | 11.38 | 11.56 | 11.56 | 11.64 | 11.34 | 44.89M |
| August 08, 2025 | 11.43 | 11.47 | 11.47 | 11.65 | 11.39 | 49.93M |
| August 07, 2025 | 11.51 | 11.38 | 11.38 | 11.56 | 11.28 | 44.63M |
| August 06, 2025 | 11.5 | 11.52 | 11.52 | 11.59 | 11.41 | 35.72M |
| August 05, 2025 | 11.51 | 11.55 | 11.55 | 11.64 | 11.44 | 36.63M |
| August 04, 2025 | 11.51 | 11.55 | 11.55 | 11.64 | 11.46 | 38.11M |
| August 01, 2025 | 12.07 | 11.68 | 11.68 | 12.07 | 11.57 | 63.06M |
| July 31, 2025 | 12.23 | 12.16 | 12.16 | 12.43 | 12.05 | 47.93M |
| July 30, 2025 | 13.04 | 12.3 | 12.3 | 13.22 | 12.19 | 93.22M |
| July 29, 2025 | 13.02 | 13.04 | 13.04 | 13.34 | 12.66 | 72.89M |
| July 28, 2025 | 12.68 | 13.14 | 13.14 | 13.3 | 12.55 | 69.82M |
| July 25, 2025 | 12.96 | 12.77 | 12.77 | 13.28 | 12.76 | 72.35M |
| July 24, 2025 | 12.9 | 13.05 | 13.05 | 13.23 | 12.83 | 79.61M |
| July 23, 2025 | 12.3 | 13.11 | 13.11 | 13.5 | 12.03 | 164.15M |
| July 22, 2025 | 12.25 | 12.5 | 12.5 | 12.56 | 12.21 | 79.12M |
| July 21, 2025 | 12.12 | 12.36 | 12.36 | 12.55 | 12.11 | 75.71M |
| July 18, 2025 | 12.8 | 12.57 | 12.57 | 13.03 | 12.45 | 83.39M |
| July 17, 2025 | 12.5 | 12.52 | 12.52 | 12.87 | 12.49 | 63.82M |
| July 16, 2025 | 12.93 | 12.49 | 12.49 | 12.95 | 12.29 | 101.35M |
| July 15, 2025 | 13.26 | 13.13 | 13.13 | 13.36 | 12.82 | 81.93M |
| July 14, 2025 | 13.33 | 13.06 | 13.06 | 13.37 | 12.85 | 74.8M |
| July 11, 2025 | 13.07 | 13.01 | 13.01 | 13.36 | 12.93 | 90.17M |
| July 10, 2025 | 13.3 | 12.98 | 12.88 | 13.47 | 12.81 | 128.26M |
| July 09, 2025 | 14.1 | 13.53 | 13.43 | 14.24 | 13.5 | 135.33M |
| July 08, 2025 | 13.92 | 14.1 | 13.99 | 14.35 | 13.7 | 164.24M |
| July 07, 2025 | 13.72 | 14.39 | 14.28 | 14.44 | 13.33 | 233.52M |
