12.06
+0.27(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.73 | 12.06 | 12.06 | 12.34 | 11.71 | 31.61M |
| September 25, 2025 | 12.13 | 11.79 | 11.79 | 12.22 | 11.76 | 30.98M |
| September 24, 2025 | 11.94 | 12.25 | 12.25 | 12.5 | 11.85 | 39.85M |
| September 23, 2025 | 12.25 | 11.98 | 11.98 | 12.27 | 11.85 | 43.08M |
| September 22, 2025 | 11.5 | 12.29 | 12.29 | 12.6 | 11.26 | 70.79M |
| September 19, 2025 | 10.94 | 11.5 | 11.5 | 11.6 | 10.92 | 49.48M |
| September 18, 2025 | 11.47 | 10.94 | 10.94 | 11.51 | 10.83 | 43.15M |
| September 17, 2025 | 11.38 | 11.49 | 11.49 | 11.65 | 11.33 | 37.49M |
| September 16, 2025 | 11.3 | 11.4 | 11.4 | 11.48 | 11.22 | 35.66M |
| September 15, 2025 | 11.15 | 11.45 | 11.45 | 11.55 | 10.99 | 48.96M |
| September 12, 2025 | 11.22 | 11.26 | 11.26 | 11.54 | 11.11 | 53.53M |
| September 11, 2025 | 11.06 | 11.22 | 11.22 | 11.3 | 10.95 | 53.21M |
| September 10, 2025 | 11.18 | 11.08 | 11.08 | 11.4 | 10.91 | 76.53M |
| September 09, 2025 | 10.12 | 11.12 | 11.12 | 11.12 | 10.08 | 80.05M |
| September 08, 2025 | 10.28 | 10.11 | 10.11 | 10.48 | 10.1 | 29.56M |
| September 05, 2025 | 10.11 | 10.14 | 10.14 | 10.24 | 10.04 | 17.74M |
| September 04, 2025 | 10.25 | 10.09 | 10.09 | 10.28 | 9.98 | 23.03M |
| September 03, 2025 | 10.51 | 10.25 | 10.25 | 10.56 | 10.19 | 17.53M |
| September 02, 2025 | 10.68 | 10.47 | 10.47 | 10.77 | 10.43 | 21.63M |
| September 01, 2025 | 10.6 | 10.69 | 10.69 | 10.8 | 10.36 | 38.22M |
| August 29, 2025 | 10.48 | 10.57 | 10.57 | 10.7 | 10.44 | 35.88M |
| August 28, 2025 | 10.23 | 10.34 | 10.34 | 10.35 | 10.14 | 26.11M |
| August 27, 2025 | 10.8 | 10.27 | 10.27 | 10.89 | 10.27 | 39.03M |
| August 26, 2025 | 10.6 | 10.71 | 10.71 | 10.77 | 10.45 | 28.73M |
| August 25, 2025 | 10.25 | 10.66 | 10.66 | 10.91 | 10.24 | 59.87M |
| August 22, 2025 | 10.21 | 10.2 | 10.2 | 10.25 | 10.1 | 20.6M |
| August 21, 2025 | 10.28 | 10.21 | 10.21 | 10.34 | 10.17 | 17.49M |
| August 20, 2025 | 10.18 | 10.28 | 10.28 | 10.28 | 10.11 | 18.59M |
| August 19, 2025 | 10.22 | 10.19 | 10.19 | 10.43 | 10.16 | 30.05M |
| August 18, 2025 | 10.31 | 10.14 | 10.14 | 10.36 | 10.1 | 45.37M |
| August 15, 2025 | 9.89 | 10.32 | 10.32 | 10.33 | 9.85 | 58.38M |
| August 14, 2025 | 9.74 | 9.88 | 9.88 | 10.12 | 9.69 | 55.27M |
| August 13, 2025 | 9.7 | 9.74 | 9.74 | 9.8 | 9.56 | 36.72M |
| August 12, 2025 | 9.66 | 9.7 | 9.7 | 9.76 | 9.64 | 23.78M |
| August 11, 2025 | 9.75 | 9.69 | 9.69 | 9.87 | 9.67 | 29.37M |
| August 08, 2025 | 9.73 | 9.73 | 9.73 | 9.82 | 9.68 | 30.84M |
| August 07, 2025 | 9.56 | 9.76 | 9.76 | 9.79 | 9.53 | 48.58M |
| August 06, 2025 | 9.67 | 9.64 | 9.56 | 9.68 | 9.55 | 30.09M |
| August 05, 2025 | 9.73 | 9.68 | 9.6 | 9.76 | 9.62 | 34.42M |
| August 04, 2025 | 9.77 | 9.72 | 9.64 | 9.84 | 9.62 | 24.68M |
| August 01, 2025 | 9.99 | 9.79 | 9.79 | 10.07 | 9.77 | 26.76M |
| July 31, 2025 | 10.34 | 9.98 | 9.98 | 10.38 | 9.91 | 51.82M |
| July 30, 2025 | 10.34 | 10.43 | 10.43 | 10.67 | 10.32 | 58.32M |
| July 29, 2025 | 10.36 | 10.37 | 10.37 | 10.56 | 10.3 | 42.24M |
| July 28, 2025 | 10.4 | 10.42 | 10.42 | 10.43 | 10.25 | 33.15M |
| July 25, 2025 | 10.17 | 10.44 | 10.44 | 10.57 | 10.16 | 45.9M |
| July 24, 2025 | 9.98 | 10.2 | 10.2 | 10.28 | 9.92 | 31.73M |
| July 23, 2025 | 9.94 | 10.01 | 10.01 | 10.45 | 9.92 | 47.64M |
| July 22, 2025 | 9.84 | 9.95 | 9.95 | 9.98 | 9.68 | 30.01M |
| July 21, 2025 | 9.79 | 9.83 | 9.83 | 9.87 | 9.77 | 23.08M |
| July 18, 2025 | 9.76 | 9.82 | 9.82 | 9.82 | 9.7 | 20.88M |
| July 17, 2025 | 9.7 | 9.75 | 9.75 | 9.79 | 9.66 | 21.32M |
| July 16, 2025 | 9.93 | 9.7 | 9.7 | 9.99 | 9.66 | 35.32M |
| July 15, 2025 | 10.09 | 9.97 | 9.97 | 10.17 | 9.88 | 41.08M |
| July 14, 2025 | 9.91 | 10.01 | 10.01 | 10.11 | 9.74 | 34.76M |
| July 11, 2025 | 9.99 | 9.95 | 9.95 | 10.09 | 9.91 | 33.5M |
| July 10, 2025 | 9.55 | 10.1 | 10.1 | 10.15 | 9.55 | 58.53M |
| July 09, 2025 | 9.68 | 9.58 | 9.58 | 9.68 | 9.55 | 19.75M |
| July 08, 2025 | 9.65 | 9.69 | 9.69 | 9.72 | 9.59 | 18.63M |
| July 07, 2025 | 9.36 | 9.68 | 9.68 | 9.76 | 9.36 | 43.39M |