11.53
+0.08(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.62 | 11.45 | 11.45 | 11.62 | 11.45 | 18.31M |
| September 25, 2025 | 11.72 | 11.63 | 11.63 | 11.85 | 11.6 | 19.62M |
| September 24, 2025 | 11.64 | 11.73 | 11.73 | 11.74 | 11.59 | 19.57M |
| September 23, 2025 | 11.84 | 11.67 | 11.67 | 11.84 | 11.44 | 30.29M |
| September 22, 2025 | 11.99 | 11.89 | 11.89 | 12.15 | 11.7 | 24.07M |
| September 19, 2025 | 12.13 | 11.92 | 11.92 | 12.2 | 11.92 | 31.59M |
| September 18, 2025 | 12.41 | 12.2 | 12.2 | 12.59 | 12.09 | 48.19M |
| September 17, 2025 | 12.37 | 12.37 | 12.37 | 12.41 | 12.2 | 24.72M |
| September 16, 2025 | 12.32 | 12.36 | 12.36 | 12.38 | 12.14 | 22.59M |
| September 15, 2025 | 12.51 | 12.32 | 12.32 | 12.54 | 12.31 | 23.69M |
| September 12, 2025 | 12.52 | 12.44 | 12.44 | 12.78 | 12.39 | 33.88M |
| September 11, 2025 | 12.18 | 12.46 | 12.46 | 12.47 | 11.91 | 37.5M |
| September 10, 2025 | 12.3 | 12.25 | 12.25 | 12.44 | 12.17 | 22.51M |
| September 09, 2025 | 12.5 | 12.29 | 12.29 | 12.54 | 12.21 | 27.13M |
| September 08, 2025 | 12.41 | 12.55 | 12.55 | 12.73 | 12.39 | 34.1M |
| September 05, 2025 | 12.15 | 12.41 | 12.41 | 12.46 | 11.98 | 34.48M |
| September 04, 2025 | 12.4 | 12.14 | 12.14 | 12.65 | 11.88 | 41.61M |
| September 03, 2025 | 12.68 | 12.37 | 12.37 | 12.79 | 12.31 | 31.61M |
| September 02, 2025 | 12.99 | 12.7 | 12.7 | 13 | 12.54 | 39.02M |
| September 01, 2025 | 12.68 | 12.97 | 12.97 | 13.02 | 12.65 | 45.67M |
| August 29, 2025 | 12.71 | 12.64 | 12.64 | 12.81 | 12.55 | 33.3M |
| August 28, 2025 | 12.83 | 12.75 | 12.75 | 12.94 | 12.24 | 62.7M |
| August 27, 2025 | 13.38 | 12.83 | 12.83 | 13.49 | 12.82 | 62.9M |
| August 26, 2025 | 13.4 | 13.34 | 13.34 | 13.55 | 13.3 | 54.98M |
| August 25, 2025 | 13.06 | 13.46 | 13.46 | 13.6 | 13.06 | 82.88M |
| August 22, 2025 | 13.26 | 13.13 | 13.13 | 13.26 | 13 | 47.99M |
| August 21, 2025 | 13.11 | 13.24 | 13.24 | 13.39 | 13.08 | 57.51M |
| August 20, 2025 | 13 | 13.12 | 13.12 | 13.3 | 12.91 | 48.32M |
| August 19, 2025 | 13.02 | 13.09 | 13.09 | 13.33 | 12.96 | 51.78M |
| August 18, 2025 | 13.06 | 13.1 | 13.1 | 13.33 | 12.93 | 65.87M |
| August 15, 2025 | 12.66 | 12.85 | 12.85 | 12.87 | 12.6 | 36.13M |
| August 14, 2025 | 13.09 | 12.68 | 12.68 | 13.1 | 12.65 | 45.2M |
| August 13, 2025 | 12.95 | 13.05 | 13.05 | 13.17 | 12.86 | 44.63M |
| August 12, 2025 | 13.16 | 12.93 | 12.93 | 13.23 | 12.91 | 37.49M |
| August 11, 2025 | 12.96 | 13.22 | 13.22 | 13.22 | 12.87 | 41.77M |
| August 08, 2025 | 13.09 | 13.02 | 13.02 | 13.18 | 12.82 | 40.31M |
| August 07, 2025 | 13.26 | 13.05 | 13.05 | 13.38 | 13 | 50.2M |
| August 06, 2025 | 13.51 | 13.23 | 13.23 | 13.68 | 13.12 | 81.49M |
| August 05, 2025 | 13.5 | 13.59 | 13.59 | 14.25 | 13.43 | 120.51M |
| August 04, 2025 | 12.75 | 13.09 | 13.09 | 13.24 | 12.52 | 78.66M |
| August 01, 2025 | 12.55 | 12.58 | 12.58 | 12.99 | 12.49 | 49.51M |
| July 31, 2025 | 12.78 | 12.56 | 12.56 | 12.94 | 12.5 | 59.19M |
| July 30, 2025 | 12.84 | 12.81 | 12.81 | 13.29 | 12.65 | 84.32M |
| July 29, 2025 | 12.68 | 12.98 | 12.98 | 13.08 | 12.39 | 108.21M |
| July 28, 2025 | 12.81 | 12.64 | 12.64 | 12.93 | 12.58 | 58.35M |
| July 25, 2025 | 13.48 | 12.86 | 12.86 | 13.54 | 12.77 | 114.88M |
| July 24, 2025 | 11.96 | 13.28 | 13.28 | 13.61 | 11.91 | 195.83M |
| July 23, 2025 | 11.48 | 11.58 | 11.58 | 11.8 | 11.43 | 65.81M |
| July 22, 2025 | 11.4 | 11.48 | 11.48 | 11.59 | 11.37 | 37.87M |
| July 21, 2025 | 11.38 | 11.42 | 11.42 | 11.45 | 11.31 | 27.06M |
| July 18, 2025 | 11.45 | 11.4 | 11.4 | 11.46 | 11.3 | 26.47M |
| July 17, 2025 | 11.33 | 11.45 | 11.45 | 11.47 | 11.23 | 35.55M |
| July 16, 2025 | 11.27 | 11.33 | 11.33 | 11.4 | 11.22 | 25.66M |
| July 15, 2025 | 11.41 | 11.3 | 11.3 | 11.45 | 11.13 | 32.73M |
| July 14, 2025 | 11.57 | 11.41 | 11.41 | 11.58 | 11.38 | 31.37M |
| July 11, 2025 | 11.46 | 11.57 | 11.57 | 11.61 | 11.33 | 54.51M |
| July 10, 2025 | 11.1 | 11.46 | 11.46 | 11.74 | 11.1 | 80M |
| July 09, 2025 | 11.13 | 11.1 | 11.1 | 11.32 | 11.04 | 33.69M |
| July 08, 2025 | 11 | 11.12 | 11.12 | 11.22 | 10.98 | 30.33M |
| July 07, 2025 | 11.07 | 10.99 | 10.99 | 11.14 | 10.95 | 24.6M |
