12.08
-0.02(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 11.19 | 12.08 | 12.08 | 12.2 | 11.19 | 14.88M |
| October 29, 2025 | 11.63 | 12.1 | 12.1 | 12.24 | 11.63 | 25.74M |
| October 28, 2025 | 11.7 | 11.66 | 11.66 | 11.78 | 11.54 | 18.44M |
| October 27, 2025 | 11.05 | 11.77 | 11.77 | 11.84 | 11.04 | 35.44M |
| October 24, 2025 | 11.19 | 11.03 | 11.03 | 11.22 | 10.92 | 12.68M |
| October 23, 2025 | 11.02 | 11.12 | 11.12 | 11.19 | 10.85 | 15.69M |
| October 22, 2025 | 11.09 | 11.04 | 11.04 | 11.22 | 11 | 12.96M |
| October 21, 2025 | 11.22 | 11.13 | 11.13 | 11.22 | 11.01 | 17.18M |
| October 20, 2025 | 11.16 | 11.23 | 11.23 | 11.24 | 10.9 | 22.63M |
| October 17, 2025 | 11.55 | 10.99 | 10.99 | 11.68 | 10.95 | 32.92M |
| October 16, 2025 | 12.06 | 11.54 | 11.54 | 12.06 | 11.52 | 30.24M |
| October 15, 2025 | 11.96 | 12.1 | 12.1 | 12.12 | 11.88 | 14.79M |
| October 14, 2025 | 12.5 | 11.99 | 11.99 | 12.69 | 11.9 | 28.86M |
| October 13, 2025 | 12.46 | 12.52 | 12.52 | 12.56 | 12.25 | 22.34M |
| October 10, 2025 | 12.63 | 12.73 | 12.73 | 13.02 | 12.51 | 21.55M |
| October 09, 2025 | 12.99 | 12.55 | 12.55 | 13.05 | 12.38 | 27.99M |
| September 30, 2025 | 13.16 | 12.91 | 12.91 | 13.28 | 12.86 | 18.65M |
| September 29, 2025 | 12.77 | 13.19 | 13.19 | 13.3 | 12.47 | 26.77M |
| September 26, 2025 | 12.79 | 12.77 | 12.77 | 13.19 | 12.72 | 18.02M |
| September 25, 2025 | 13.08 | 12.88 | 12.88 | 13.2 | 12.8 | 22.6M |
| September 24, 2025 | 13.04 | 13.07 | 13.07 | 13.23 | 12.9 | 20.01M |
| September 23, 2025 | 13.21 | 13.09 | 13.09 | 13.28 | 12.82 | 28.26M |
| September 22, 2025 | 13.5 | 13.28 | 13.28 | 13.6 | 13.08 | 28.44M |
| September 19, 2025 | 13.31 | 13.34 | 13.34 | 13.58 | 13.18 | 29.87M |
| September 18, 2025 | 12.7 | 13.33 | 13.33 | 13.72 | 12.68 | 65.08M |
| September 17, 2025 | 12.73 | 12.7 | 12.7 | 12.83 | 12.58 | 21.66M |
| September 16, 2025 | 12.26 | 12.75 | 12.75 | 12.78 | 12.24 | 35.19M |
| September 15, 2025 | 12.07 | 12.24 | 12.24 | 12.47 | 12.07 | 22.38M |
| September 12, 2025 | 12.25 | 12.14 | 12.14 | 12.29 | 12.05 | 16.77M |
| September 11, 2025 | 12.21 | 12.24 | 12.24 | 12.31 | 11.97 | 23.06M |
| September 10, 2025 | 11.93 | 12.21 | 12.21 | 12.53 | 11.9 | 46.31M |
| September 09, 2025 | 11.62 | 11.85 | 11.85 | 12 | 11.48 | 43.45M |
| September 08, 2025 | 12.13 | 12.1 | 12.1 | 12.23 | 11.91 | 30.38M |
| September 05, 2025 | 12.17 | 12.1 | 12.1 | 12.19 | 11.82 | 26.72M |
| September 04, 2025 | 11.7 | 12.17 | 12.17 | 12.37 | 11.69 | 41.62M |
| September 03, 2025 | 11.94 | 11.69 | 11.69 | 12.02 | 11.64 | 18.29M |
| September 02, 2025 | 12.28 | 11.93 | 11.93 | 12.3 | 11.69 | 39.61M |
| September 01, 2025 | 12.48 | 12.29 | 12.29 | 12.53 | 12.24 | 30.2M |
| August 29, 2025 | 12.27 | 12.43 | 12.43 | 12.73 | 12.21 | 34.81M |
| August 28, 2025 | 12.36 | 12.3 | 12.3 | 12.54 | 11.9 | 43.89M |
| August 27, 2025 | 12.73 | 12.42 | 12.42 | 12.91 | 12.39 | 35.25M |
| August 26, 2025 | 12.85 | 12.72 | 12.72 | 13.14 | 12.65 | 36.05M |
| August 25, 2025 | 13.24 | 12.84 | 12.84 | 13.27 | 12.8 | 53.16M |
| August 22, 2025 | 13.37 | 13.27 | 13.27 | 13.6 | 13.13 | 36.23M |
| August 21, 2025 | 13.21 | 13.39 | 13.39 | 13.75 | 13.13 | 52.6M |
| August 20, 2025 | 12.5 | 13.05 | 13.05 | 13.13 | 11.96 | 100.77M |
| August 19, 2025 | 13.12 | 13 | 13 | 13.14 | 12.87 | 38.61M |
| August 18, 2025 | 13.21 | 13.18 | 13.18 | 13.46 | 13 | 47.34M |
| August 15, 2025 | 12.35 | 13.15 | 13.15 | 13.28 | 12.32 | 55.09M |
| August 14, 2025 | 12.81 | 12.39 | 12.39 | 12.92 | 12.35 | 44.86M |
| August 13, 2025 | 12.34 | 12.88 | 12.88 | 13.05 | 12.32 | 57.74M |
| August 12, 2025 | 12.45 | 12.33 | 12.33 | 12.64 | 12.31 | 38.18M |
| August 11, 2025 | 12.45 | 12.45 | 12.45 | 12.72 | 12.2 | 65.07M |
| August 08, 2025 | 11.56 | 12.66 | 12.66 | 12.68 | 11.54 | 70.9M |
| August 07, 2025 | 11.8 | 11.61 | 11.61 | 11.85 | 11.59 | 31.86M |
| August 06, 2025 | 11.85 | 11.88 | 11.88 | 11.96 | 11.73 | 25.79M |
| August 05, 2025 | 11.81 | 11.91 | 11.91 | 11.99 | 11.62 | 32.77M |
| August 04, 2025 | 11.52 | 11.82 | 11.82 | 11.93 | 11.4 | 42.82M |
| August 01, 2025 | 11.32 | 11.53 | 11.53 | 11.8 | 11.32 | 32.09M |
| July 31, 2025 | 11.45 | 11.33 | 11.33 | 11.57 | 11.26 | 31.74M |