12.40
-0.26(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.56 | 12.4 | 12.4 | 12.84 | 12.4 | 36.67M |
| September 25, 2025 | 12.86 | 12.66 | 12.66 | 13.09 | 12.58 | 48.21M |
| September 24, 2025 | 14.29 | 12.85 | 12.85 | 14.64 | 12.56 | 79.17M |
| September 23, 2025 | 13.72 | 13.07 | 13.07 | 13.99 | 12.68 | 55.2M |
| September 22, 2025 | 13.67 | 13.71 | 13.71 | 14.21 | 13.55 | 61M |
| September 19, 2025 | 14.17 | 13.63 | 13.63 | 14.68 | 13.33 | 67.61M |
| September 18, 2025 | 15.15 | 14.1 | 14.1 | 15.5 | 13.89 | 77.26M |
| September 17, 2025 | 14.9 | 15.01 | 15.01 | 15.28 | 14.34 | 73.15M |
| September 16, 2025 | 15.11 | 15.2 | 15.2 | 15.8 | 14.4 | 116.99M |
| September 15, 2025 | 12.97 | 15.11 | 15.11 | 15.11 | 12.4 | 107.52M |
| September 12, 2025 | 13 | 12.59 | 12.59 | 13.15 | 12.43 | 87.71M |
| September 11, 2025 | 10.56 | 12.72 | 12.72 | 12.72 | 10.41 | 79.72M |
| September 10, 2025 | 10.35 | 10.6 | 10.6 | 10.92 | 10.28 | 40.33M |
| September 09, 2025 | 10.39 | 10.32 | 10.32 | 10.75 | 10.16 | 36.25M |
| September 08, 2025 | 10.4 | 10.38 | 10.38 | 10.85 | 10.27 | 44.65M |
| September 05, 2025 | 9.9 | 10.09 | 10.09 | 10.13 | 9.83 | 24.62M |
| September 04, 2025 | 10.28 | 9.89 | 9.89 | 10.49 | 9.74 | 28.69M |
| September 03, 2025 | 10.57 | 10.3 | 10.3 | 10.69 | 10.17 | 35.61M |
| September 02, 2025 | 11 | 10.53 | 10.53 | 11.07 | 10.32 | 41.28M |
| September 01, 2025 | 11.25 | 11.1 | 11.1 | 11.65 | 10.97 | 53.14M |
| August 29, 2025 | 12.3 | 11.5 | 11.5 | 13.12 | 11.44 | 78.64M |
| August 28, 2025 | 11.72 | 11.93 | 11.93 | 12 | 11.13 | 59.06M |
| August 27, 2025 | 11.96 | 11.95 | 11.95 | 12.37 | 11.71 | 58.49M |
| August 26, 2025 | 12.1 | 11.97 | 11.97 | 12.38 | 11.7 | 76.74M |
| August 25, 2025 | 10.82 | 12.21 | 12.21 | 12.49 | 10.45 | 104.63M |
| August 22, 2025 | 11.18 | 10.75 | 10.75 | 11.38 | 10.66 | 58.11M |
| August 21, 2025 | 11.39 | 11.16 | 11.16 | 12.19 | 11.05 | 78.59M |
| August 20, 2025 | 11.17 | 11.19 | 11.19 | 11.6 | 10.9 | 102.93M |
| August 19, 2025 | 10.31 | 11.44 | 11.44 | 12.07 | 10.25 | 168.27M |
| August 18, 2025 | 8.4 | 10.06 | 10.06 | 10.06 | 8.38 | 126.39M |
| August 15, 2025 | 8.16 | 8.38 | 8.38 | 8.41 | 8.13 | 16.84M |
| August 14, 2025 | 8.49 | 8.17 | 8.17 | 8.5 | 8.17 | 24.51M |
| August 13, 2025 | 8.55 | 8.46 | 8.46 | 8.59 | 8.46 | 16.06M |
| August 12, 2025 | 8.71 | 8.55 | 8.55 | 8.72 | 8.49 | 17.06M |
| August 11, 2025 | 8.67 | 8.73 | 8.73 | 8.75 | 8.63 | 12.24M |
| August 08, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.59 | 9.88M |
| August 07, 2025 | 8.75 | 8.65 | 8.65 | 8.8 | 8.61 | 16.2M |
| August 06, 2025 | 8.78 | 8.8 | 8.8 | 8.8 | 8.7 | 15.8M |
| August 05, 2025 | 8.66 | 8.82 | 8.82 | 8.86 | 8.65 | 16.88M |
| August 04, 2025 | 8.58 | 8.68 | 8.68 | 8.68 | 8.53 | 12.78M |
| August 01, 2025 | 8.53 | 8.53 | 8.53 | 8.67 | 8.44 | 13.09M |
| July 31, 2025 | 8.6 | 8.52 | 8.52 | 8.71 | 8.51 | 17.01M |
| July 30, 2025 | 8.73 | 8.59 | 8.59 | 8.73 | 8.51 | 15.6M |
| July 29, 2025 | 8.75 | 8.72 | 8.72 | 8.8 | 8.62 | 17.01M |
| July 28, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.66 | 15.58M |
| July 25, 2025 | 9.01 | 8.73 | 8.73 | 9.03 | 8.69 | 22.35M |
| July 24, 2025 | 8.86 | 8.97 | 8.97 | 9.15 | 8.83 | 27.93M |
| July 23, 2025 | 9.53 | 8.92 | 8.92 | 9.6 | 8.89 | 52.34M |
| July 22, 2025 | 9.55 | 9.45 | 9.45 | 10 | 9.23 | 87.5M |
| July 21, 2025 | 8.53 | 8.9 | 8.9 | 8.96 | 8.49 | 35.09M |
| July 18, 2025 | 8.45 | 8.47 | 8.47 | 8.54 | 8.38 | 12.12M |
| July 17, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.38 | 10.08M |
| July 16, 2025 | 8.46 | 8.41 | 8.41 | 8.5 | 8.35 | 11.51M |
| July 15, 2025 | 8.64 | 8.47 | 8.47 | 8.71 | 8.38 | 20.08M |
| July 14, 2025 | 8.62 | 8.72 | 8.72 | 8.76 | 8.6 | 20.96M |
| July 11, 2025 | 8.57 | 8.59 | 8.59 | 8.67 | 8.48 | 21.05M |
| July 10, 2025 | 8.78 | 8.59 | 8.59 | 8.78 | 8.52 | 23.01M |
| July 09, 2025 | 8.26 | 8.68 | 8.68 | 8.83 | 8.26 | 42.62M |
| July 08, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.19 | 12.11M |
| July 07, 2025 | 8.19 | 8.27 | 8.27 | 8.33 | 8.18 | 9.41M |