12.22
+0.04(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.48 | 12.18 | 12.18 | 12.69 | 12.13 | 34.46M |
| October 16, 2025 | 12.91 | 12.48 | 12.48 | 12.93 | 12.35 | 40.66M |
| October 15, 2025 | 13.08 | 12.93 | 12.93 | 13.33 | 12.86 | 41.11M |
| October 14, 2025 | 13.38 | 13.22 | 13.22 | 13.64 | 12.96 | 48.07M |
| October 13, 2025 | 12.98 | 13.13 | 13.13 | 13.2 | 12.8 | 43.29M |
| October 10, 2025 | 13.3 | 13.47 | 13.47 | 13.62 | 13.1 | 40.12M |
| October 09, 2025 | 13.21 | 13.3 | 13.3 | 13.55 | 13.09 | 53.28M |
| September 30, 2025 | 13.45 | 13 | 13 | 13.46 | 12.86 | 37.93M |
| September 29, 2025 | 12.98 | 13.25 | 13.25 | 13.37 | 12.76 | 56.87M |
| September 26, 2025 | 12.92 | 12.88 | 12.88 | 13.04 | 12.7 | 33.78M |
| September 25, 2025 | 13.22 | 12.87 | 12.87 | 13.23 | 12.8 | 38.9M |
| September 24, 2025 | 12.12 | 13 | 13 | 13.16 | 11.97 | 61.71M |
| September 23, 2025 | 12.44 | 12.19 | 12.19 | 12.65 | 12.09 | 44.7M |
| September 22, 2025 | 12.46 | 12.44 | 12.44 | 12.63 | 12.24 | 30.52M |
| September 19, 2025 | 12.29 | 12.45 | 12.45 | 12.55 | 12.18 | 32.69M |
| September 18, 2025 | 12.3 | 12.36 | 12.36 | 12.86 | 12.22 | 52.02M |
| September 17, 2025 | 12.58 | 12.21 | 12.21 | 12.59 | 12.15 | 44.73M |
| September 16, 2025 | 12.56 | 12.61 | 12.61 | 12.65 | 12.31 | 40.21M |
| September 15, 2025 | 12.73 | 12.56 | 12.56 | 12.79 | 12.48 | 32.41M |
| September 12, 2025 | 12.69 | 12.74 | 12.74 | 12.95 | 12.61 | 30.21M |
| September 11, 2025 | 12.75 | 12.78 | 12.78 | 12.82 | 12.51 | 37.45M |
| September 10, 2025 | 12.46 | 12.76 | 12.76 | 13.29 | 12.36 | 82.58M |
| September 09, 2025 | 12.15 | 12.39 | 12.39 | 12.62 | 12.08 | 58.53M |
| September 08, 2025 | 11.79 | 12.06 | 12.06 | 12.15 | 11.66 | 45.56M |
| September 05, 2025 | 11.36 | 11.72 | 11.72 | 11.76 | 11.3 | 29.36M |
| September 04, 2025 | 11.64 | 11.36 | 11.36 | 11.76 | 11.16 | 26.45M |
| September 03, 2025 | 11.97 | 11.66 | 11.66 | 12.06 | 11.54 | 26.71M |
| September 02, 2025 | 12.12 | 11.88 | 11.88 | 12.13 | 11.76 | 34.53M |
| September 01, 2025 | 12.41 | 12.11 | 12.11 | 12.54 | 12.08 | 50.38M |
| August 29, 2025 | 12.09 | 12.03 | 12.03 | 12.29 | 11.87 | 50.02M |
| August 28, 2025 | 12.2 | 12.1 | 12.1 | 12.21 | 11.72 | 40.88M |
| August 27, 2025 | 12.2 | 12.11 | 12.11 | 12.65 | 12.09 | 46.35M |
| August 26, 2025 | 12.38 | 12.25 | 12.25 | 12.45 | 12.21 | 42.5M |
| August 25, 2025 | 12.66 | 12.46 | 12.46 | 12.79 | 12.38 | 50.61M |
| August 22, 2025 | 12.63 | 12.49 | 12.49 | 12.72 | 12.4 | 41.48M |
| August 21, 2025 | 13.1 | 12.62 | 12.62 | 13.15 | 12.56 | 43.3M |
| August 20, 2025 | 13.1 | 13.12 | 13.12 | 13.22 | 12.73 | 44.11M |
| August 19, 2025 | 13.35 | 13.18 | 13.18 | 13.5 | 12.93 | 61.1M |
| August 18, 2025 | 13.6 | 13.28 | 13.28 | 13.91 | 13.01 | 104.85M |
| August 15, 2025 | 12.12 | 13.35 | 13.35 | 13.35 | 11.93 | 96.88M |
| August 14, 2025 | 12.23 | 12.14 | 12.14 | 12.39 | 12 | 29.4M |
| August 13, 2025 | 11.97 | 12.19 | 12.19 | 12.25 | 11.89 | 37.58M |
| August 12, 2025 | 12.12 | 12 | 12 | 12.19 | 11.9 | 26.07M |
| August 11, 2025 | 12.26 | 12.14 | 12.14 | 12.28 | 11.93 | 38.92M |
| August 08, 2025 | 11.71 | 12.26 | 12.26 | 12.61 | 11.56 | 70.32M |
| August 07, 2025 | 12.17 | 11.75 | 11.75 | 12.28 | 11.68 | 45.66M |
| August 06, 2025 | 12.32 | 12.17 | 12.17 | 12.45 | 12.06 | 56.42M |
| August 05, 2025 | 12.11 | 12.39 | 12.39 | 12.6 | 12.11 | 90.88M |
| August 04, 2025 | 12.06 | 12.23 | 12.23 | 12.66 | 11.45 | 134.67M |
| August 01, 2025 | 11.58 | 11.9 | 11.9 | 12.06 | 11.39 | 123.44M |
| July 31, 2025 | 10.3 | 10.96 | 10.96 | 11.26 | 10.01 | 69.48M |
| July 30, 2025 | 10.41 | 10.24 | 10.24 | 10.48 | 10.18 | 10.09M |
| July 29, 2025 | 10.52 | 10.41 | 10.41 | 10.59 | 10.39 | 8.5M |
| July 28, 2025 | 10.7 | 10.52 | 10.52 | 10.76 | 10.48 | 10.39M |
| July 25, 2025 | 10.81 | 10.73 | 10.73 | 10.89 | 10.68 | 9.49M |
| July 24, 2025 | 10.84 | 10.79 | 10.79 | 10.92 | 10.74 | 9.23M |
| July 23, 2025 | 10.8 | 10.86 | 10.86 | 10.99 | 10.74 | 9.74M |
| July 22, 2025 | 10.86 | 10.84 | 10.84 | 10.9 | 10.71 | 7.27M |
| July 21, 2025 | 10.72 | 10.87 | 10.87 | 10.88 | 10.69 | 9.99M |
| July 18, 2025 | 10.51 | 10.72 | 10.72 | 10.82 | 10.42 | 10.96M |
