12.08
-0.17(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 12.26 | 12.08 | 12.08 | 12.34 | 12.05 | 4.31M |
| October 23, 2025 | 12.29 | 12.25 | 12.25 | 12.32 | 12.11 | 2.77M |
| October 22, 2025 | 12.13 | 12.23 | 12.23 | 12.34 | 12.02 | 3.79M |
| October 21, 2025 | 12.04 | 12.17 | 12.17 | 12.2 | 11.84 | 5.84M |
| October 20, 2025 | 11.9 | 12.1 | 12.1 | 12.1 | 11.8 | 4.25M |
| October 17, 2025 | 11.97 | 11.74 | 11.74 | 12.15 | 11.7 | 3.83M |
| October 16, 2025 | 12.23 | 12.03 | 12.03 | 12.32 | 11.95 | 4.25M |
| October 15, 2025 | 12.1 | 12.23 | 12.23 | 12.37 | 12.09 | 3.71M |
| October 14, 2025 | 12.23 | 12.09 | 12.09 | 12.26 | 12.05 | 4.07M |
| October 13, 2025 | 11.75 | 12.18 | 12.18 | 12.49 | 11.2 | 8.94M |
| October 10, 2025 | 11.81 | 11.94 | 11.94 | 12.13 | 11.78 | 5.34M |
| October 09, 2025 | 11.94 | 11.81 | 11.81 | 12.15 | 11.73 | 6.25M |
| September 30, 2025 | 11.83 | 11.92 | 11.92 | 11.99 | 11.78 | 3.11M |
| September 29, 2025 | 11.82 | 11.81 | 11.81 | 11.95 | 11.51 | 4.91M |
| September 26, 2025 | 11.59 | 11.82 | 11.82 | 12.02 | 11.49 | 9.07M |
| September 25, 2025 | 11.62 | 11.66 | 11.66 | 12.06 | 11.52 | 7.49M |
| September 24, 2025 | 11.81 | 11.82 | 11.82 | 11.9 | 11.48 | 5.76M |
| September 23, 2025 | 11.28 | 11.74 | 11.74 | 11.81 | 11 | 9.87M |
| September 22, 2025 | 12.1 | 11.3 | 11.3 | 12.1 | 11.19 | 9.52M |
| September 19, 2025 | 11.62 | 11.96 | 11.96 | 12.12 | 11.45 | 12.14M |
| September 18, 2025 | 11.4 | 11.56 | 11.56 | 12.19 | 11.4 | 11.98M |
| September 17, 2025 | 11.55 | 11.36 | 11.36 | 11.61 | 11.33 | 5.59M |
| September 16, 2025 | 11.85 | 11.59 | 11.59 | 11.85 | 11.5 | 6.4M |
| September 15, 2025 | 11.82 | 11.79 | 11.79 | 12.03 | 11.66 | 6.54M |
| September 12, 2025 | 12.21 | 11.75 | 11.75 | 12.25 | 11.66 | 8.49M |
| September 11, 2025 | 12.14 | 12.21 | 12.21 | 12.35 | 12 | 6.98M |
| September 10, 2025 | 12.22 | 12.14 | 12.14 | 12.39 | 12.08 | 2.51M |
| September 09, 2025 | 12.29 | 12.22 | 12.22 | 12.49 | 12.16 | 3.79M |
| September 08, 2025 | 12.21 | 12.29 | 12.29 | 12.39 | 12.04 | 3.78M |
| September 05, 2025 | 12.1 | 12.21 | 12.21 | 12.27 | 11.91 | 3.55M |
| September 04, 2025 | 12.24 | 12.06 | 12.06 | 12.46 | 12 | 5.59M |
| September 03, 2025 | 12.34 | 12.25 | 12.25 | 12.6 | 12.21 | 6.47M |
| September 02, 2025 | 12.57 | 12.35 | 12.35 | 12.58 | 12.21 | 5.41M |
| September 01, 2025 | 11.82 | 12.57 | 12.57 | 13 | 11.74 | 10.91M |
| August 29, 2025 | 12.14 | 11.85 | 11.85 | 12.22 | 11.76 | 6.72M |
| August 28, 2025 | 11.52 | 11.87 | 11.87 | 11.87 | 11.06 | 10.37M |
| August 27, 2025 | 12.08 | 11.49 | 11.49 | 12.08 | 11.41 | 10.02M |
| August 26, 2025 | 12.17 | 12.02 | 12.02 | 12.22 | 12 | 6.19M |
| August 25, 2025 | 12.42 | 12.2 | 12.2 | 12.5 | 12.17 | 6.02M |
| August 22, 2025 | 12.62 | 12.42 | 12.42 | 12.66 | 12.37 | 5.37M |
| August 21, 2025 | 12.42 | 12.66 | 12.66 | 12.76 | 12.34 | 7.46M |
| August 20, 2025 | 12.39 | 12.37 | 12.37 | 12.45 | 12.25 | 4.19M |
| August 19, 2025 | 12.4 | 12.39 | 12.39 | 12.49 | 12.25 | 6.26M |
| August 18, 2025 | 12.53 | 12.41 | 12.41 | 12.83 | 12.35 | 7.06M |
| August 15, 2025 | 12.33 | 12.38 | 12.38 | 12.54 | 12.33 | 3.96M |
| August 14, 2025 | 12.94 | 12.36 | 12.36 | 13.06 | 12.35 | 6.83M |
| August 13, 2025 | 13.24 | 12.93 | 12.93 | 13.28 | 12.92 | 3.99M |
| August 12, 2025 | 13.18 | 13.15 | 13.15 | 13.28 | 13 | 5.3M |
| August 11, 2025 | 13.1 | 13.22 | 13.22 | 13.47 | 13.1 | 6.51M |
| August 08, 2025 | 13.1 | 13.1 | 13.1 | 13.18 | 12.62 | 6.6M |
| August 07, 2025 | 13.27 | 13.05 | 13.05 | 13.29 | 12.99 | 6.25M |
| August 06, 2025 | 13.2 | 13.28 | 13.28 | 13.51 | 13.17 | 5.37M |
| August 05, 2025 | 13.25 | 13.27 | 13.27 | 13.45 | 13.13 | 4.03M |
| August 04, 2025 | 13.32 | 13.23 | 13.23 | 13.43 | 13.09 | 4.24M |
| August 01, 2025 | 13.29 | 13.25 | 13.25 | 13.38 | 13.18 | 3.47M |
| July 31, 2025 | 13.26 | 13.29 | 13.29 | 13.46 | 13.16 | 5.84M |
| July 30, 2025 | 13.58 | 13.27 | 13.27 | 13.59 | 13.25 | 6.8M |
| July 29, 2025 | 13.61 | 13.53 | 13.53 | 13.7 | 13.16 | 12.5M |
| July 28, 2025 | 13.94 | 13.59 | 13.59 | 14.92 | 13.34 | 20M |
| July 25, 2025 | 13.77 | 13.56 | 13.56 | 13.99 | 13.51 | 15.3M |