13.40
+0.46(+3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.08 | 13.4 | 13.4 | 13.48 | 12.63 | 73.32M |
| October 23, 2025 | 12.32 | 12.94 | 12.94 | 12.95 | 12.32 | 70M |
| October 22, 2025 | 12.1 | 12.31 | 12.31 | 12.49 | 12.02 | 48.32M |
| October 21, 2025 | 12.03 | 12.34 | 12.34 | 12.58 | 11.9 | 50.38M |
| October 20, 2025 | 11.76 | 11.95 | 11.95 | 12.17 | 11.65 | 47.74M |
| October 17, 2025 | 12.01 | 11.86 | 11.86 | 12.22 | 11.74 | 49.95M |
| October 16, 2025 | 11.87 | 11.77 | 11.77 | 12.11 | 11.66 | 48.66M |
| October 15, 2025 | 11.57 | 11.89 | 11.89 | 12.03 | 11.45 | 71.69M |
| October 14, 2025 | 12.08 | 11.52 | 11.52 | 12.34 | 11.37 | 85.78M |
| October 13, 2025 | 11.26 | 11.69 | 11.69 | 11.89 | 11.26 | 54.81M |
| October 10, 2025 | 12 | 11.81 | 11.81 | 12.07 | 11.65 | 54.24M |
| October 09, 2025 | 11.92 | 12.14 | 12.14 | 12.14 | 11.76 | 81.78M |
| September 30, 2025 | 11.7 | 11.59 | 11.59 | 11.86 | 11.54 | 37.5M |
| September 29, 2025 | 11.32 | 11.64 | 11.64 | 11.77 | 11.12 | 47.4M |
| September 26, 2025 | 11.19 | 11.25 | 11.25 | 11.45 | 11.14 | 50.4M |
| September 25, 2025 | 11.05 | 11.25 | 11.25 | 11.34 | 11 | 60.25M |
| September 24, 2025 | 10.75 | 10.96 | 10.96 | 11.02 | 10.7 | 27.02M |
| September 23, 2025 | 10.87 | 10.85 | 10.85 | 11.15 | 10.66 | 31.32M |
| September 22, 2025 | 11.08 | 11.05 | 11.05 | 11.15 | 10.75 | 37.77M |
| September 19, 2025 | 11.3 | 11.02 | 11.02 | 11.3 | 10.77 | 32.28M |
| September 18, 2025 | 11.1 | 10.84 | 10.84 | 11.24 | 10.71 | 65.79M |
| September 17, 2025 | 11.42 | 11.46 | 11.46 | 11.49 | 11.16 | 41.18M |
| September 16, 2025 | 11.62 | 11.4 | 11.4 | 11.74 | 11.1 | 60.12M |
| September 15, 2025 | 11.45 | 11.6 | 11.6 | 11.76 | 11.31 | 66.21M |
| September 12, 2025 | 11.3 | 11.48 | 11.48 | 11.73 | 11.29 | 80.13M |
| September 11, 2025 | 10.42 | 10.97 | 10.97 | 10.97 | 10.39 | 50.02M |
| September 10, 2025 | 10.5 | 10.42 | 10.42 | 10.63 | 10.26 | 29.1M |
| September 09, 2025 | 10.48 | 10.58 | 10.58 | 10.7 | 10.42 | 36.64M |
| September 08, 2025 | 10.8 | 10.48 | 10.48 | 10.88 | 10.41 | 52.28M |
| September 05, 2025 | 10.27 | 10.75 | 10.75 | 10.78 | 10.21 | 49.94M |
| September 04, 2025 | 10.56 | 10.31 | 10.31 | 10.6 | 10.13 | 53.59M |
| September 03, 2025 | 10.61 | 10.49 | 10.49 | 10.7 | 10.35 | 48.72M |
| September 02, 2025 | 10.5 | 10.52 | 10.52 | 10.7 | 10.39 | 99.41M |
| September 01, 2025 | 10.09 | 9.98 | 9.98 | 10.18 | 9.82 | 55.02M |
| August 29, 2025 | 9.7 | 10.09 | 10.09 | 10.14 | 9.63 | 94.77M |
| August 28, 2025 | 9.6 | 9.76 | 9.76 | 9.82 | 9.31 | 116.97M |
| August 27, 2025 | 10.24 | 10.01 | 10.01 | 10.4 | 10.01 | 37.1M |
| August 26, 2025 | 10.02 | 10.26 | 10.26 | 10.35 | 9.97 | 51.07M |
| August 25, 2025 | 9.81 | 10.04 | 10.04 | 10.14 | 9.8 | 58.01M |
| August 22, 2025 | 9.78 | 9.73 | 9.73 | 9.9 | 9.64 | 45.13M |
| August 21, 2025 | 9.86 | 9.81 | 9.81 | 9.95 | 9.77 | 35.05M |
| August 20, 2025 | 9.79 | 9.86 | 9.86 | 10.01 | 9.78 | 30.98M |
| August 19, 2025 | 9.84 | 9.89 | 9.89 | 10.19 | 9.8 | 39.13M |
| August 18, 2025 | 10.02 | 9.85 | 9.85 | 10.02 | 9.76 | 50.85M |
| August 15, 2025 | 9.67 | 10 | 10 | 10.07 | 9.63 | 38.46M |
| August 14, 2025 | 9.87 | 9.68 | 9.68 | 9.94 | 9.67 | 30.71M |
| August 13, 2025 | 9.85 | 9.9 | 9.9 | 10.05 | 9.79 | 33.56M |
| August 12, 2025 | 9.58 | 9.82 | 9.82 | 9.84 | 9.47 | 34.13M |
| August 11, 2025 | 9.7 | 9.61 | 9.61 | 9.7 | 9.48 | 31.03M |
| August 08, 2025 | 9.28 | 9.68 | 9.68 | 9.7 | 9.25 | 42.65M |
| August 07, 2025 | 9.33 | 9.3 | 9.3 | 9.38 | 9.06 | 36.38M |
| August 06, 2025 | 9.17 | 9.2 | 9.2 | 9.28 | 9.13 | 27.85M |
| August 05, 2025 | 9.18 | 9.17 | 9.17 | 9.22 | 9.1 | 24.43M |
| August 04, 2025 | 9.05 | 9.16 | 9.16 | 9.21 | 9.05 | 24.95M |
| August 01, 2025 | 9.14 | 9.07 | 9.07 | 9.25 | 9.06 | 27.38M |
| July 31, 2025 | 9.46 | 9.13 | 9.13 | 9.48 | 9.08 | 52.72M |
| July 30, 2025 | 9.37 | 9.56 | 9.56 | 9.63 | 9.32 | 41.03M |
| July 29, 2025 | 9.34 | 9.37 | 9.37 | 9.44 | 9.28 | 29.31M |
| July 28, 2025 | 9.36 | 9.38 | 9.38 | 9.42 | 9.12 | 39.41M |
| July 25, 2025 | 9.45 | 9.45 | 9.45 | 9.62 | 9.33 | 44.1M |