12.04
+0.4(+3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 11.52 | 12.04 | 12.04 | 12.28 | 11.21 | 304.24M |
| September 26, 2025 | 11.41 | 11.64 | 11.64 | 12.07 | 11.18 | 326.63M |
| September 25, 2025 | 11.53 | 11.35 | 11.35 | 11.76 | 11.24 | 223.42M |
| September 24, 2025 | 11.88 | 11.51 | 11.51 | 11.92 | 11.15 | 397.85M |
| September 23, 2025 | 10.78 | 11.69 | 11.69 | 11.69 | 10.65 | 392.02M |
| September 22, 2025 | 9.83 | 10.63 | 10.63 | 10.63 | 9.73 | 238.37M |
| September 19, 2025 | 10.26 | 9.66 | 9.66 | 10.36 | 9.62 | 295.44M |
| September 18, 2025 | 10.98 | 10.6 | 10.6 | 11.36 | 10.25 | 430.66M |
| September 17, 2025 | 10.47 | 10.9 | 10.9 | 11.37 | 10.39 | 434.02M |
| September 16, 2025 | 9.51 | 10.34 | 10.34 | 10.34 | 9.36 | 281.87M |
| September 15, 2025 | 9.4 | 9.4 | 9.4 | 9.95 | 9.26 | 370.87M |
| September 12, 2025 | 8.54 | 9.28 | 9.28 | 9.28 | 8.4 | 185.67M |
| September 11, 2025 | 8.22 | 8.44 | 8.44 | 8.44 | 8.12 | 93.39M |
| September 10, 2025 | 8.31 | 8.25 | 8.25 | 8.38 | 8.18 | 67.41M |
| September 09, 2025 | 8.31 | 8.34 | 8.34 | 8.41 | 8.2 | 84.2M |
| September 08, 2025 | 8.16 | 8.38 | 8.38 | 8.45 | 8.04 | 139.16M |
| September 05, 2025 | 7.74 | 8.14 | 8.14 | 8.14 | 7.7 | 110.37M |
| September 04, 2025 | 8.05 | 7.69 | 7.69 | 8.1 | 7.58 | 94.85M |
| September 03, 2025 | 8.01 | 8.05 | 8.05 | 8.14 | 7.82 | 94.31M |
| September 02, 2025 | 8.14 | 7.97 | 7.97 | 8.16 | 7.83 | 97.35M |
| September 01, 2025 | 8.25 | 8.14 | 8.14 | 8.31 | 8.1 | 100.37M |
| August 29, 2025 | 8.45 | 8.27 | 8.27 | 8.45 | 8.2 | 111.55M |
| August 28, 2025 | 8.29 | 8.4 | 8.4 | 8.48 | 8.16 | 151.11M |
| August 27, 2025 | 8.29 | 8.27 | 8.27 | 8.77 | 8.25 | 196.46M |
| August 26, 2025 | 8.27 | 8.33 | 8.33 | 8.55 | 8.16 | 161.92M |
| August 25, 2025 | 7.94 | 8.19 | 8.19 | 8.21 | 7.94 | 144.89M |
| August 22, 2025 | 7.9 | 7.94 | 7.94 | 8 | 7.88 | 77.53M |
| August 21, 2025 | 8.07 | 7.91 | 7.91 | 8.13 | 7.9 | 123.29M |
| August 20, 2025 | 8.15 | 8.11 | 8.11 | 8.2 | 7.98 | 147.97M |
| August 19, 2025 | 8.35 | 8.12 | 8.12 | 8.35 | 8.03 | 209.63M |
| August 18, 2025 | 8.14 | 8.38 | 8.38 | 8.41 | 7.91 | 288.71M |
| August 15, 2025 | 7.8 | 8 | 8 | 8.09 | 7.72 | 199.97M |
| August 14, 2025 | 8.12 | 7.84 | 7.84 | 8.47 | 7.67 | 324.49M |
| August 13, 2025 | 7.16 | 7.85 | 7.85 | 7.85 | 7.12 | 217.64M |
| August 12, 2025 | 6.98 | 7.14 | 7.14 | 7.19 | 6.96 | 78.61M |
| August 11, 2025 | 6.96 | 6.95 | 6.95 | 6.99 | 6.92 | 44.26M |
| August 08, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.86 | 37.34M |
| August 07, 2025 | 7 | 6.92 | 6.92 | 7.02 | 6.86 | 57.85M |
| August 06, 2025 | 6.72 | 6.98 | 6.98 | 6.98 | 6.69 | 91.09M |
| August 05, 2025 | 6.69 | 6.73 | 6.73 | 6.73 | 6.66 | 29.9M |
| August 04, 2025 | 6.56 | 6.67 | 6.67 | 6.67 | 6.55 | 25.7M |
| August 01, 2025 | 6.56 | 6.59 | 6.59 | 6.65 | 6.56 | 28.1M |
| July 31, 2025 | 6.65 | 6.56 | 6.56 | 6.72 | 6.54 | 39.64M |
| July 30, 2025 | 6.77 | 6.66 | 6.66 | 6.77 | 6.62 | 34.96M |
| July 29, 2025 | 6.76 | 6.77 | 6.77 | 6.8 | 6.7 | 33.83M |
| July 28, 2025 | 6.85 | 6.78 | 6.78 | 6.87 | 6.77 | 41.2M |
| July 25, 2025 | 6.84 | 6.83 | 6.83 | 6.85 | 6.79 | 30.97M |
| July 24, 2025 | 6.8 | 6.85 | 6.85 | 6.86 | 6.75 | 34.71M |
| July 23, 2025 | 6.88 | 6.8 | 6.8 | 6.89 | 6.78 | 42.67M |
| July 22, 2025 | 6.87 | 6.88 | 6.88 | 6.9 | 6.8 | 43.53M |
| July 21, 2025 | 6.77 | 6.86 | 6.86 | 6.9 | 6.77 | 54.29M |
| July 18, 2025 | 6.78 | 6.76 | 6.76 | 6.79 | 6.72 | 30.69M |
| July 17, 2025 | 6.76 | 6.78 | 6.78 | 6.78 | 6.71 | 31.98M |
| July 16, 2025 | 6.77 | 6.75 | 6.75 | 6.79 | 6.71 | 33.11M |
| July 15, 2025 | 6.75 | 6.76 | 6.76 | 6.81 | 6.68 | 42.52M |
| July 14, 2025 | 6.69 | 6.78 | 6.78 | 6.83 | 6.67 | 58.29M |
| July 11, 2025 | 6.56 | 6.69 | 6.69 | 6.77 | 6.53 | 66M |
| July 10, 2025 | 6.55 | 6.55 | 6.55 | 6.57 | 6.51 | 35.1M |
| July 09, 2025 | 6.66 | 6.57 | 6.57 | 6.73 | 6.56 | 59.41M |
| July 08, 2025 | 6.54 | 6.6 | 6.6 | 6.62 | 6.52 | 38.14M |