12.02
+0.02(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.1 | 12 | 12 | 12.14 | 11.99 | 3.5M |
| October 16, 2025 | 12.14 | 12.09 | 12.09 | 12.25 | 12.08 | 3.22M |
| October 15, 2025 | 12.08 | 12.17 | 12.17 | 12.19 | 12.02 | 4.1M |
| October 14, 2025 | 12.11 | 12.08 | 12.08 | 12.14 | 12.02 | 4.16M |
| October 13, 2025 | 11.87 | 12.11 | 12.11 | 12.12 | 11.82 | 4.38M |
| October 10, 2025 | 12.02 | 12.08 | 12.08 | 12.12 | 11.98 | 3.33M |
| October 09, 2025 | 12.02 | 12.02 | 12.02 | 12.05 | 11.95 | 3.24M |
| September 30, 2025 | 12.01 | 12.01 | 12.01 | 12.04 | 11.96 | 2.29M |
| September 29, 2025 | 12.06 | 12.01 | 12.01 | 12.07 | 11.92 | 2.4M |
| September 26, 2025 | 11.93 | 12.06 | 12.06 | 12.16 | 11.85 | 4.61M |
| September 25, 2025 | 11.85 | 11.92 | 11.92 | 11.98 | 11.77 | 2.6M |
| September 24, 2025 | 11.89 | 11.95 | 11.85 | 11.96 | 11.82 | 2.67M |
| September 23, 2025 | 12.04 | 11.88 | 11.78 | 12.05 | 11.74 | 4.47M |
| September 22, 2025 | 12.2 | 12.05 | 11.95 | 12.21 | 11.98 | 4.34M |
| September 19, 2025 | 12.45 | 12.21 | 12.21 | 12.45 | 12.15 | 3.28M |
| September 18, 2025 | 12.32 | 12.24 | 12.24 | 12.36 | 12.15 | 5.24M |
| September 17, 2025 | 12.32 | 12.31 | 12.31 | 12.4 | 12.3 | 3.37M |
| September 16, 2025 | 12.4 | 12.34 | 12.34 | 12.42 | 12.3 | 3.73M |
| September 15, 2025 | 12.35 | 12.4 | 12.4 | 12.47 | 12.31 | 3.28M |
| September 12, 2025 | 12.45 | 12.37 | 12.37 | 12.48 | 12.32 | 3.85M |
| September 11, 2025 | 12.32 | 12.45 | 12.45 | 12.48 | 12.29 | 5.38M |
| September 10, 2025 | 12.45 | 12.39 | 12.39 | 12.47 | 12.37 | 4.19M |
| September 09, 2025 | 12.58 | 12.44 | 12.44 | 12.58 | 12.41 | 5.37M |
| September 08, 2025 | 12.49 | 12.58 | 12.58 | 12.59 | 12.4 | 8.35M |
| September 05, 2025 | 12.36 | 12.44 | 12.44 | 12.5 | 12.24 | 8.57M |
| September 04, 2025 | 12.31 | 12.43 | 12.43 | 12.53 | 12.14 | 9.19M |
| September 03, 2025 | 12.48 | 12.26 | 12.26 | 12.52 | 12.25 | 7.18M |
| September 02, 2025 | 12.51 | 12.45 | 12.45 | 12.59 | 12.41 | 8.33M |
| September 01, 2025 | 12.47 | 12.56 | 12.56 | 12.59 | 12.37 | 6.81M |
| August 29, 2025 | 12.56 | 12.53 | 12.53 | 12.78 | 12.48 | 9.15M |
| August 28, 2025 | 12.83 | 12.6 | 12.6 | 12.86 | 12.23 | 20.11M |
| August 27, 2025 | 12.99 | 12.81 | 12.81 | 13.09 | 12.8 | 29.13M |
| August 26, 2025 | 13.38 | 13.32 | 13.32 | 13.59 | 13.31 | 16.28M |
| August 25, 2025 | 13.04 | 13.35 | 13.35 | 13.45 | 12.97 | 22.72M |
| August 22, 2025 | 13.04 | 13.03 | 13.03 | 13.13 | 12.93 | 10.87M |
| August 21, 2025 | 13.18 | 13.05 | 13.05 | 13.2 | 12.99 | 13.39M |
| August 20, 2025 | 12.9 | 13.16 | 13.16 | 13.17 | 12.8 | 20.56M |
| August 19, 2025 | 12.79 | 12.93 | 12.93 | 12.94 | 12.78 | 14.27M |
| August 18, 2025 | 12.71 | 12.79 | 12.79 | 12.83 | 12.7 | 9.82M |
| August 15, 2025 | 12.71 | 12.73 | 12.73 | 12.76 | 12.64 | 9.79M |
| August 14, 2025 | 12.86 | 12.72 | 12.72 | 12.93 | 12.7 | 9.53M |
| August 13, 2025 | 12.89 | 12.86 | 12.86 | 12.95 | 12.76 | 8.7M |
| August 12, 2025 | 12.78 | 12.83 | 12.83 | 12.93 | 12.75 | 8.2M |
| August 11, 2025 | 12.8 | 12.79 | 12.79 | 12.83 | 12.7 | 8.14M |
| August 08, 2025 | 12.87 | 12.8 | 12.8 | 12.93 | 12.78 | 6.35M |
| August 07, 2025 | 12.74 | 12.91 | 12.91 | 12.93 | 12.7 | 11.05M |
| August 06, 2025 | 12.8 | 12.74 | 12.74 | 12.84 | 12.65 | 5.32M |
| August 05, 2025 | 12.72 | 12.73 | 12.73 | 12.76 | 12.66 | 4.93M |
| August 04, 2025 | 12.61 | 12.71 | 12.71 | 12.76 | 12.54 | 4.4M |
| August 01, 2025 | 12.61 | 12.68 | 12.68 | 12.7 | 12.61 | 4.44M |
| July 31, 2025 | 12.89 | 12.65 | 12.65 | 12.96 | 12.6 | 13.48M |
| July 30, 2025 | 12.76 | 12.98 | 12.98 | 13.05 | 12.72 | 15.95M |
| July 29, 2025 | 12.82 | 12.74 | 12.74 | 12.85 | 12.65 | 6.78M |
| July 28, 2025 | 12.87 | 12.82 | 12.82 | 12.89 | 12.77 | 6.5M |
| July 25, 2025 | 12.95 | 12.86 | 12.86 | 12.95 | 12.81 | 8.06M |
| July 24, 2025 | 13 | 12.96 | 12.96 | 13.16 | 12.85 | 12.95M |
| July 23, 2025 | 12.96 | 12.78 | 12.78 | 13.02 | 12.77 | 9.77M |
| July 22, 2025 | 12.68 | 12.95 | 12.95 | 12.97 | 12.68 | 15.97M |
| July 21, 2025 | 12.59 | 12.7 | 12.7 | 12.7 | 12.54 | 9.43M |
| July 18, 2025 | 12.6 | 12.59 | 12.59 | 12.62 | 12.51 | 5.87M |
