12.84
-0.16(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.02 | 12.84 | 12.84 | 13.06 | 12.82 | 22.92M |
| October 23, 2025 | 12.85 | 13 | 13 | 13.02 | 12.71 | 23.32M |
| October 22, 2025 | 12.88 | 12.88 | 12.88 | 13 | 12.82 | 20.15M |
| October 21, 2025 | 12.95 | 12.93 | 12.93 | 13.06 | 12.84 | 24.17M |
| October 20, 2025 | 13.03 | 12.94 | 12.94 | 13.13 | 12.82 | 22.47M |
| October 17, 2025 | 13.19 | 12.92 | 12.92 | 13.3 | 12.88 | 33.05M |
| October 16, 2025 | 13.44 | 13.25 | 13.25 | 13.65 | 13.17 | 44.76M |
| October 15, 2025 | 13.05 | 13.5 | 13.5 | 13.67 | 13.05 | 84.65M |
| October 14, 2025 | 12.96 | 13.05 | 13.05 | 13.13 | 12.89 | 47.55M |
| October 13, 2025 | 12.6 | 12.98 | 12.98 | 13.21 | 12.55 | 57.52M |
| October 10, 2025 | 12.37 | 12.86 | 12.86 | 13.03 | 12.35 | 68.07M |
| October 09, 2025 | 12.3 | 12.4 | 12.4 | 12.5 | 12.09 | 46.54M |
| September 30, 2025 | 12.36 | 12.32 | 12.32 | 12.41 | 12.22 | 24.1M |
| September 29, 2025 | 12.18 | 12.35 | 12.35 | 12.42 | 12.05 | 30.25M |
| September 26, 2025 | 12.3 | 12.23 | 12.23 | 12.43 | 12.15 | 24.31M |
| September 25, 2025 | 12.22 | 12.39 | 12.39 | 12.44 | 12.1 | 31.74M |
| September 24, 2025 | 12.15 | 12.2 | 12.2 | 12.32 | 12.02 | 26.8M |
| September 23, 2025 | 12.39 | 12.09 | 12.09 | 12.48 | 11.91 | 42.87M |
| September 22, 2025 | 12.57 | 12.33 | 12.33 | 12.59 | 12.24 | 34.47M |
| September 19, 2025 | 12.55 | 12.66 | 12.66 | 12.77 | 12.26 | 56.44M |
| September 18, 2025 | 12.74 | 12.6 | 12.6 | 12.82 | 12.5 | 54.54M |
| September 17, 2025 | 12.42 | 12.74 | 12.74 | 12.87 | 12.32 | 64.08M |
| September 16, 2025 | 12.07 | 12.42 | 12.42 | 12.47 | 11.97 | 60.79M |
| September 15, 2025 | 12.05 | 12.1 | 12.1 | 12.14 | 11.91 | 31.46M |
| September 12, 2025 | 11.84 | 12.05 | 12.05 | 12.36 | 11.82 | 66.42M |
| September 11, 2025 | 11.86 | 11.85 | 11.85 | 11.91 | 11.77 | 36.72M |
| September 10, 2025 | 11.77 | 11.9 | 11.9 | 11.98 | 11.65 | 39.93M |
| September 09, 2025 | 11.52 | 11.78 | 11.78 | 11.85 | 11.46 | 41.5M |
| September 08, 2025 | 11.51 | 11.58 | 11.58 | 11.67 | 11.43 | 32.83M |
| September 05, 2025 | 11.33 | 11.47 | 11.47 | 11.5 | 11.24 | 29.25M |
| September 04, 2025 | 11.23 | 11.26 | 11.26 | 11.37 | 11.13 | 27.26M |
| September 03, 2025 | 11.54 | 11.22 | 11.22 | 11.57 | 11.19 | 27.14M |
| September 02, 2025 | 11.71 | 11.55 | 11.55 | 11.72 | 11.41 | 32.73M |
| September 01, 2025 | 11.77 | 11.7 | 11.7 | 11.88 | 11.62 | 35.74M |
| August 29, 2025 | 11.66 | 11.76 | 11.76 | 11.97 | 11.65 | 50.98M |
| August 28, 2025 | 11.67 | 11.6 | 11.6 | 11.74 | 11.27 | 59.56M |
| August 27, 2025 | 11.85 | 11.66 | 11.66 | 11.93 | 11.66 | 71.98M |
| August 26, 2025 | 13.1 | 12.8 | 11.87 | 13.15 | 12.8 | 87.5M |
| August 25, 2025 | 12.79 | 13.1 | 12.15 | 13.19 | 12.76 | 77.08M |
| August 22, 2025 | 12.54 | 12.74 | 12.74 | 12.74 | 12.44 | 52.08M |
| August 21, 2025 | 12.5 | 12.51 | 12.51 | 12.7 | 12.47 | 54.63M |
| August 20, 2025 | 12.41 | 12.41 | 12.41 | 12.45 | 12.23 | 29.64M |
| August 19, 2025 | 12.12 | 12.46 | 12.46 | 12.5 | 12.11 | 59.78M |
| August 18, 2025 | 12.2 | 12.11 | 12.11 | 12.23 | 12.08 | 48.11M |
| August 15, 2025 | 12.02 | 12.14 | 12.14 | 12.24 | 12.02 | 29.2M |
| August 14, 2025 | 12.35 | 12.03 | 12.03 | 12.44 | 12.03 | 41M |
| August 13, 2025 | 12.49 | 12.32 | 12.32 | 12.5 | 12.25 | 39.71M |
| August 12, 2025 | 12.25 | 12.5 | 12.5 | 12.57 | 12.25 | 41.15M |
| August 11, 2025 | 12.5 | 12.64 | 12.64 | 12.74 | 12.49 | 39.89M |
| August 08, 2025 | 12.49 | 12.4 | 12.4 | 12.54 | 12.35 | 21.39M |
| August 07, 2025 | 12.58 | 12.49 | 12.49 | 12.65 | 12.3 | 32.88M |
| August 06, 2025 | 12.5 | 12.55 | 12.55 | 12.6 | 12.42 | 40.93M |
| August 05, 2025 | 11.93 | 12.48 | 12.48 | 12.5 | 11.93 | 67.75M |
| August 04, 2025 | 11.99 | 11.93 | 11.93 | 12.01 | 11.8 | 27.74M |
| August 01, 2025 | 12.14 | 11.92 | 11.92 | 12.24 | 11.88 | 42.75M |
| July 31, 2025 | 12.45 | 12.03 | 12.03 | 12.45 | 11.98 | 59.85M |
| July 30, 2025 | 12.4 | 12.51 | 12.51 | 12.78 | 12.33 | 48.61M |
| July 29, 2025 | 12.43 | 12.43 | 12.43 | 12.64 | 12.28 | 36.44M |
| July 28, 2025 | 12.3 | 12.32 | 12.32 | 12.41 | 12.19 | 35.24M |
| July 25, 2025 | 12.48 | 12.41 | 12.41 | 12.6 | 12.3 | 46.02M |