12.24
+0.3(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.97 | 12.24 | 12.24 | 12.24 | 11.94 | 53.08M |
| October 23, 2025 | 12.12 | 11.94 | 11.94 | 12.16 | 11.79 | 59.46M |
| October 22, 2025 | 12.21 | 12.16 | 12.16 | 12.36 | 12.11 | 34.2M |
| October 21, 2025 | 12.26 | 12.28 | 12.28 | 12.35 | 12.2 | 52.68M |
| October 20, 2025 | 12.31 | 12.23 | 12.23 | 12.36 | 12.17 | 32.4M |
| October 17, 2025 | 12.39 | 12.19 | 12.19 | 12.5 | 12.17 | 48.05M |
| October 16, 2025 | 12.66 | 12.42 | 12.42 | 12.69 | 12.32 | 48.58M |
| October 15, 2025 | 12.64 | 12.77 | 12.77 | 12.78 | 12.33 | 57.02M |
| October 14, 2025 | 13.01 | 12.55 | 12.55 | 13.18 | 12.52 | 64.51M |
| October 13, 2025 | 12.64 | 12.93 | 12.93 | 13.03 | 12.61 | 73.64M |
| October 10, 2025 | 13.85 | 13.14 | 13.14 | 13.96 | 13.08 | 106.76M |
| October 09, 2025 | 14.24 | 13.9 | 13.9 | 14.28 | 13.85 | 95.49M |
| September 30, 2025 | 14.6 | 14.27 | 14.27 | 14.7 | 14.21 | 76.22M |
| September 29, 2025 | 14.58 | 14.59 | 14.59 | 14.82 | 14.51 | 59.2M |
| September 26, 2025 | 15.39 | 14.61 | 14.61 | 15.43 | 14.57 | 95.2M |
| September 25, 2025 | 15.37 | 15.55 | 15.55 | 15.95 | 15.3 | 133.82M |
| September 24, 2025 | 14.28 | 15.37 | 15.37 | 15.6 | 14.18 | 167.11M |
| September 23, 2025 | 14.21 | 14.34 | 14.34 | 14.45 | 13.91 | 72.34M |
| September 22, 2025 | 14.36 | 14.21 | 14.21 | 14.4 | 14.05 | 58.83M |
| September 19, 2025 | 14.28 | 14.4 | 14.4 | 14.55 | 14.18 | 83.7M |
| September 18, 2025 | 14.9 | 14.2 | 14.2 | 15.1 | 14.02 | 120.77M |
| September 17, 2025 | 14.3 | 14.94 | 14.94 | 15.28 | 14.26 | 136.84M |
| September 16, 2025 | 14.29 | 14.34 | 14.34 | 14.53 | 14.11 | 71.3M |
| September 15, 2025 | 13.7 | 14.37 | 14.37 | 14.59 | 13.69 | 139.57M |
| September 12, 2025 | 13.99 | 13.81 | 13.81 | 14.15 | 13.72 | 74.44M |
| September 11, 2025 | 13.63 | 14.05 | 14.05 | 14.08 | 13.16 | 114.08M |
| September 10, 2025 | 13.44 | 13.7 | 13.7 | 13.9 | 13.35 | 103.83M |
| September 09, 2025 | 13.57 | 13.57 | 13.57 | 14.13 | 13.34 | 100.53M |
| September 08, 2025 | 13.58 | 13.66 | 13.66 | 13.8 | 13.4 | 81.75M |
| September 05, 2025 | 13.31 | 13.66 | 13.66 | 13.7 | 12.96 | 90.59M |
| September 04, 2025 | 13.5 | 13.3 | 13.3 | 13.87 | 13.03 | 89.27M |
| September 03, 2025 | 12.95 | 13.58 | 13.58 | 13.79 | 12.9 | 144.42M |
| September 02, 2025 | 13.68 | 12.95 | 12.95 | 13.68 | 12.75 | 108.86M |
| September 01, 2025 | 13.8 | 13.68 | 13.68 | 13.87 | 13.52 | 66.34M |
| August 29, 2025 | 13.81 | 13.8 | 13.8 | 14.06 | 13.62 | 79.83M |
| August 28, 2025 | 13.8 | 13.82 | 13.82 | 13.89 | 13.3 | 105.46M |
| August 27, 2025 | 14.6 | 13.8 | 13.8 | 14.68 | 13.8 | 136.66M |
| August 26, 2025 | 14.21 | 14.49 | 14.49 | 14.99 | 14.21 | 138.86M |
| August 25, 2025 | 14.55 | 14.32 | 14.32 | 14.63 | 14.06 | 120.17M |
| August 22, 2025 | 14.22 | 14.5 | 14.5 | 14.57 | 14.21 | 97.43M |
| August 21, 2025 | 14.3 | 14.2 | 14.2 | 14.44 | 14.07 | 78.98M |
| August 20, 2025 | 14.1 | 14.33 | 14.33 | 14.7 | 14.06 | 103.38M |
| August 19, 2025 | 14.36 | 14.14 | 14.14 | 14.53 | 14.08 | 85.18M |
| August 18, 2025 | 14.45 | 14.37 | 14.37 | 14.56 | 14.24 | 122.72M |
| August 15, 2025 | 14.5 | 14.33 | 14.33 | 14.65 | 14.13 | 122.52M |
| August 14, 2025 | 14.49 | 14.51 | 14.51 | 15.15 | 14.27 | 183.4M |
| August 13, 2025 | 14.06 | 14.32 | 14.32 | 14.69 | 13.83 | 190.79M |
| August 12, 2025 | 13.56 | 14.01 | 14.01 | 14.54 | 13.32 | 226.58M |
| August 11, 2025 | 13.1 | 13.23 | 13.23 | 13.31 | 12.98 | 85.09M |
| August 08, 2025 | 13.32 | 13.04 | 13.04 | 13.47 | 13.03 | 88.04M |
| August 07, 2025 | 13.49 | 13.29 | 13.29 | 13.64 | 13.24 | 71.83M |
| August 06, 2025 | 13.69 | 13.49 | 13.49 | 13.82 | 13.37 | 93.35M |
| August 05, 2025 | 13.6 | 13.66 | 13.66 | 14.06 | 13.54 | 132.22M |
| August 04, 2025 | 12.49 | 13.72 | 13.72 | 13.91 | 12.38 | 232.62M |
| August 01, 2025 | 12.77 | 12.63 | 12.63 | 13.15 | 12.21 | 112.66M |
| July 31, 2025 | 12.99 | 12.63 | 12.63 | 13.03 | 12.56 | 89.97M |
| July 30, 2025 | 12.49 | 13 | 13 | 13.06 | 12.2 | 155.5M |
| July 29, 2025 | 12.2 | 12.47 | 12.47 | 12.51 | 12.03 | 79.14M |
| July 28, 2025 | 12.25 | 12.23 | 12.23 | 12.35 | 12.18 | 46.05M |
| July 25, 2025 | 12.39 | 12.25 | 12.25 | 12.45 | 12.21 | 46.28M |