11.54
-0.49(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.08 | 11.54 | 11.54 | 12.23 | 11.5 | 36.66M |
| October 16, 2025 | 12.3 | 12.03 | 12.03 | 12.36 | 11.97 | 32.63M |
| October 15, 2025 | 12.62 | 12.41 | 12.41 | 12.66 | 12.15 | 38.74M |
| October 14, 2025 | 13.14 | 12.55 | 12.55 | 13.39 | 12.47 | 64.77M |
| October 13, 2025 | 11.98 | 12.93 | 12.93 | 13.01 | 11.89 | 60.66M |
| October 10, 2025 | 13.17 | 12.47 | 12.47 | 13.17 | 12.41 | 69.76M |
| October 09, 2025 | 12.75 | 13.23 | 13.23 | 13.23 | 12.5 | 81.95M |
| September 30, 2025 | 12.27 | 12.4 | 12.4 | 12.66 | 12.21 | 55.3M |
| September 29, 2025 | 12.26 | 12.25 | 12.25 | 12.36 | 12 | 39.93M |
| September 26, 2025 | 12.28 | 12.01 | 12.01 | 12.48 | 12.01 | 62.13M |
| September 25, 2025 | 12.12 | 12.15 | 12.15 | 12.34 | 11.95 | 47.7M |
| September 24, 2025 | 11.8 | 12.02 | 12.02 | 12.04 | 11.73 | 28.26M |
| September 23, 2025 | 12.3 | 11.9 | 11.9 | 12.38 | 11.59 | 39.74M |
| September 22, 2025 | 12.43 | 12.31 | 12.31 | 12.52 | 12.13 | 30M |
| September 19, 2025 | 12.37 | 12.44 | 12.44 | 12.6 | 12.3 | 30.78M |
| September 18, 2025 | 12.79 | 12.42 | 12.42 | 12.9 | 12.28 | 48.17M |
| September 17, 2025 | 12.78 | 12.98 | 12.98 | 13 | 12.67 | 35.86M |
| September 16, 2025 | 13.11 | 12.89 | 12.89 | 13.19 | 12.55 | 61.78M |
| September 15, 2025 | 13.5 | 13.11 | 13.11 | 13.5 | 13.07 | 87.08M |
| September 12, 2025 | 13.76 | 13.93 | 13.93 | 14.07 | 13.6 | 73.7M |
| September 11, 2025 | 13.38 | 13.74 | 13.74 | 13.81 | 13.27 | 66.62M |
| September 10, 2025 | 13.25 | 13.51 | 13.51 | 13.7 | 13.25 | 58.18M |
| September 09, 2025 | 14.04 | 13.49 | 13.49 | 14.2 | 13.38 | 92.46M |
| September 08, 2025 | 14.68 | 14.03 | 14.03 | 15 | 14 | 123.49M |
| September 05, 2025 | 13.29 | 13.8 | 13.8 | 13.9 | 13.29 | 108.23M |
| September 04, 2025 | 14.16 | 13.31 | 13.31 | 14.88 | 13.06 | 143.2M |
| September 03, 2025 | 16.25 | 14.49 | 14.49 | 16.31 | 14.3 | 150.93M |
| September 02, 2025 | 15.86 | 15.89 | 15.89 | 16.3 | 14.8 | 153.1M |
| September 01, 2025 | 15 | 15.51 | 15.51 | 15.8 | 14.55 | 145.15M |
| August 29, 2025 | 15.11 | 14.85 | 14.85 | 15.65 | 14.38 | 173.06M |
| August 28, 2025 | 15.87 | 14.95 | 14.95 | 16.16 | 14.3 | 218.91M |
| August 27, 2025 | 14 | 15.4 | 15.4 | 16.09 | 14 | 267.71M |
| August 26, 2025 | 13.53 | 14.63 | 14.63 | 14.72 | 12.24 | 254.55M |
| August 25, 2025 | 13 | 13.38 | 13.38 | 13.38 | 12.81 | 51.74M |
| August 22, 2025 | 10.73 | 12.16 | 12.16 | 12.16 | 10.66 | 135.98M |
| August 21, 2025 | 10.7 | 11.05 | 11.05 | 11.55 | 10.6 | 138.55M |
| August 20, 2025 | 9.94 | 10.5 | 10.5 | 11.15 | 9.94 | 99.93M |
| August 19, 2025 | 9.88 | 10.14 | 10.14 | 10.46 | 9.76 | 69.6M |
| August 18, 2025 | 9.75 | 9.89 | 9.89 | 9.99 | 9.6 | 45.41M |
| August 15, 2025 | 9.41 | 9.71 | 9.71 | 9.79 | 9.41 | 33.85M |
| August 14, 2025 | 9.64 | 9.48 | 9.48 | 9.73 | 9.46 | 32.66M |
| August 13, 2025 | 9.26 | 9.65 | 9.65 | 9.78 | 9.23 | 47.48M |
| August 12, 2025 | 9.39 | 9.27 | 9.27 | 9.46 | 9.2 | 28.1M |
| August 11, 2025 | 9.44 | 9.34 | 9.34 | 9.46 | 9.2 | 31.27M |
| August 08, 2025 | 9.17 | 9.39 | 9.39 | 9.56 | 9.16 | 44.38M |
| August 07, 2025 | 9.35 | 9.26 | 9.26 | 9.39 | 9.05 | 38.27M |
| August 06, 2025 | 9.21 | 9.33 | 9.33 | 9.46 | 9.16 | 44.5M |
| August 05, 2025 | 9.1 | 9.09 | 9.09 | 9.26 | 9.04 | 30.57M |
| August 04, 2025 | 9.05 | 9.04 | 9.04 | 9.11 | 8.97 | 24.61M |
| August 01, 2025 | 9.18 | 9.05 | 9.05 | 9.22 | 9.01 | 25.95M |
| July 31, 2025 | 9.4 | 9.19 | 9.19 | 9.45 | 9.09 | 45.1M |
| July 30, 2025 | 9.74 | 9.5 | 9.5 | 9.9 | 9.34 | 67.98M |
| July 29, 2025 | 9.79 | 9.82 | 9.82 | 9.91 | 9.68 | 47.03M |
| July 28, 2025 | 9.59 | 9.83 | 9.83 | 10.1 | 9.43 | 81.2M |
| July 25, 2025 | 9.58 | 9.77 | 9.77 | 10.12 | 9.4 | 102M |
| July 24, 2025 | 8.97 | 9.61 | 9.61 | 9.71 | 8.95 | 95.07M |
| July 23, 2025 | 9.03 | 9.11 | 9.11 | 9.3 | 8.85 | 78.46M |
| July 22, 2025 | 8.72 | 9 | 9 | 9.14 | 8.66 | 76.8M |
| July 21, 2025 | 8.57 | 8.63 | 8.63 | 8.76 | 8.47 | 52.68M |
| July 18, 2025 | 8.35 | 8.56 | 8.56 | 8.65 | 8.31 | 61.33M |