13.20
+0.5(+3.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 12.71 | 13.2 | 13.2 | 13.35 | 12.68 | 26.69M |
| October 23, 2025 | 12.67 | 12.7 | 12.7 | 12.74 | 12.39 | 15.84M |
| October 22, 2025 | 12.91 | 12.7 | 12.7 | 12.94 | 12.62 | 15.81M |
| October 21, 2025 | 12.84 | 12.99 | 12.99 | 13.06 | 12.63 | 21.67M |
| October 20, 2025 | 12.82 | 12.73 | 12.73 | 13.15 | 12.63 | 23.88M |
| October 17, 2025 | 13.42 | 12.45 | 12.45 | 13.46 | 12.43 | 30.71M |
| October 16, 2025 | 13.58 | 13.26 | 13.26 | 13.74 | 13.19 | 41.13M |
| October 15, 2025 | 12.43 | 13.18 | 13.18 | 13.21 | 12.3 | 34.7M |
| October 14, 2025 | 12.53 | 12.53 | 12.53 | 13.09 | 12.37 | 24.5M |
| October 13, 2025 | 12.12 | 12.46 | 12.46 | 12.52 | 12.05 | 23.76M |
| October 10, 2025 | 13.21 | 12.9 | 12.9 | 13.33 | 12.86 | 21.65M |
| October 09, 2025 | 13.01 | 13.34 | 13.34 | 13.41 | 12.66 | 38.53M |
| September 30, 2025 | 13.27 | 13.04 | 13.04 | 13.29 | 12.92 | 25.55M |
| September 29, 2025 | 13.1 | 13.33 | 13.33 | 13.41 | 13.03 | 33.49M |
| September 26, 2025 | 12.82 | 13.06 | 13.06 | 13.24 | 12.75 | 26.39M |
| September 25, 2025 | 12.97 | 12.94 | 12.94 | 13.26 | 12.9 | 23.11M |
| September 24, 2025 | 13.03 | 13.01 | 13.01 | 13.1 | 12.81 | 24.32M |
| September 23, 2025 | 12.63 | 13.05 | 13.05 | 13.09 | 12.51 | 40.66M |
| September 22, 2025 | 12.6 | 12.7 | 12.7 | 12.95 | 12.51 | 18.13M |
| September 19, 2025 | 13 | 12.65 | 12.65 | 13.03 | 12.58 | 30M |
| September 18, 2025 | 13.01 | 13.04 | 13.04 | 13.45 | 12.81 | 49.76M |
| September 17, 2025 | 12.69 | 12.89 | 12.89 | 13.09 | 12.65 | 40.67M |
| September 16, 2025 | 12.43 | 12.76 | 12.76 | 12.98 | 12.37 | 59.42M |
| September 15, 2025 | 11.94 | 12.37 | 12.37 | 13 | 11.94 | 57.13M |
| September 12, 2025 | 12.03 | 11.82 | 11.82 | 12.08 | 11.81 | 13.39M |
| September 11, 2025 | 11.92 | 12.04 | 12.04 | 12.05 | 11.65 | 18.26M |
| September 10, 2025 | 12.19 | 12.01 | 12.01 | 12.34 | 11.98 | 17.97M |
| September 09, 2025 | 12.06 | 12.17 | 12.17 | 12.23 | 11.9 | 18.7M |
| September 08, 2025 | 11.99 | 12.07 | 12.07 | 12.19 | 11.85 | 16.31M |
| September 05, 2025 | 11.56 | 11.88 | 11.88 | 11.9 | 11.46 | 15.79M |
| September 04, 2025 | 11.77 | 11.48 | 11.48 | 11.85 | 11.28 | 18.67M |
| September 03, 2025 | 11.78 | 11.77 | 11.77 | 12.17 | 11.68 | 27.58M |
| September 02, 2025 | 11.9 | 11.75 | 11.75 | 11.92 | 11.48 | 23.29M |
| September 01, 2025 | 11.98 | 11.85 | 11.85 | 12.05 | 11.76 | 21.01M |
| August 29, 2025 | 12.07 | 12 | 12 | 12.18 | 11.8 | 22.76M |
| August 28, 2025 | 12.51 | 12.14 | 12.14 | 12.57 | 11.71 | 38.54M |
| August 27, 2025 | 12.31 | 12.31 | 12.31 | 12.78 | 12.24 | 34.48M |
| August 26, 2025 | 12.15 | 12.31 | 12.31 | 12.39 | 12.05 | 18.98M |
| August 25, 2025 | 12.16 | 12.18 | 12.18 | 12.31 | 12.05 | 20.93M |
| August 22, 2025 | 12.11 | 12.21 | 12.21 | 12.25 | 11.95 | 17.21M |
| August 21, 2025 | 12.21 | 12.13 | 12.13 | 12.3 | 12.03 | 20.11M |
| August 20, 2025 | 11.85 | 12.2 | 12.2 | 12.22 | 11.72 | 25.35M |
| August 19, 2025 | 11.69 | 11.85 | 11.85 | 11.94 | 11.6 | 25.06M |
| August 18, 2025 | 11.58 | 11.66 | 11.66 | 11.78 | 11.58 | 17.25M |
| August 15, 2025 | 11.54 | 11.58 | 11.58 | 11.69 | 11.5 | 16.23M |
| August 14, 2025 | 11.88 | 11.54 | 11.54 | 11.92 | 11.5 | 18.2M |
| August 13, 2025 | 11.49 | 11.9 | 11.9 | 11.94 | 11.46 | 30.19M |
| August 12, 2025 | 11.5 | 11.51 | 11.51 | 11.53 | 11.35 | 12.03M |
| August 11, 2025 | 11.48 | 11.49 | 11.49 | 11.58 | 11.46 | 12.85M |
| August 08, 2025 | 11.5 | 11.48 | 11.48 | 11.58 | 11.43 | 11.92M |
| August 07, 2025 | 11.62 | 11.5 | 11.5 | 11.69 | 11.46 | 17.23M |
| August 06, 2025 | 11.33 | 11.62 | 11.62 | 11.67 | 11.27 | 28.39M |
| August 05, 2025 | 11.09 | 11.37 | 11.37 | 11.38 | 11.05 | 22.29M |
| August 04, 2025 | 10.87 | 11.09 | 11.09 | 11.1 | 10.85 | 12.02M |
| August 01, 2025 | 10.95 | 10.9 | 10.9 | 11.04 | 10.85 | 10.28M |
| July 31, 2025 | 11.02 | 10.93 | 10.93 | 11.17 | 10.91 | 12.56M |
| July 30, 2025 | 11.22 | 11.08 | 11.08 | 11.25 | 11 | 13.53M |
| July 29, 2025 | 11.41 | 11.22 | 11.22 | 11.41 | 11.15 | 16.36M |
| July 28, 2025 | 11.18 | 11.41 | 11.41 | 11.45 | 11.18 | 23.47M |
| July 25, 2025 | 11.27 | 11.18 | 11.18 | 11.3 | 11.18 | 13M |