12.74
+0.42(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 12.41 | 12.74 | 12.74 | 12.76 | 12.33 | 24.64M |
| October 23, 2025 | 12.48 | 12.32 | 12.32 | 12.56 | 12.06 | 24.21M |
| October 22, 2025 | 12.7 | 12.63 | 12.63 | 12.73 | 12.35 | 23.22M |
| October 21, 2025 | 12.79 | 12.82 | 12.82 | 12.84 | 12.59 | 22.34M |
| October 20, 2025 | 12.82 | 12.67 | 12.67 | 13.11 | 12.56 | 29.11M |
| October 17, 2025 | 13.62 | 12.62 | 12.62 | 13.69 | 12.6 | 53.4M |
| October 16, 2025 | 13.66 | 13.74 | 13.74 | 13.98 | 13.3 | 54.15M |
| October 15, 2025 | 13.06 | 13.6 | 13.6 | 13.65 | 12.75 | 51.34M |
| October 14, 2025 | 13.71 | 12.96 | 12.96 | 13.97 | 12.95 | 52.91M |
| October 13, 2025 | 13.1 | 13.75 | 13.75 | 13.8 | 12.85 | 47.46M |
| October 10, 2025 | 13.66 | 13.94 | 13.94 | 14.12 | 13.45 | 62.18M |
| October 09, 2025 | 13.7 | 13.73 | 13.73 | 13.95 | 13.45 | 60M |
| September 30, 2025 | 13.29 | 13.56 | 13.56 | 13.66 | 13.21 | 49.64M |
| September 29, 2025 | 13.1 | 13.21 | 13.21 | 13.45 | 13.06 | 31.48M |
| September 26, 2025 | 13.21 | 13.03 | 13.03 | 13.44 | 13.01 | 29.8M |
| September 25, 2025 | 13.3 | 13.31 | 13.31 | 13.59 | 13.25 | 41.42M |
| September 24, 2025 | 12.87 | 13.24 | 13.24 | 13.26 | 12.75 | 30.69M |
| September 23, 2025 | 12.98 | 12.97 | 12.97 | 13.11 | 12.57 | 37.7M |
| September 22, 2025 | 13.22 | 13.06 | 13.06 | 13.29 | 12.89 | 39.25M |
| September 19, 2025 | 13.39 | 13.19 | 13.19 | 13.45 | 13.12 | 34.64M |
| September 18, 2025 | 13.51 | 13.3 | 13.3 | 13.9 | 13.05 | 70.2M |
| September 17, 2025 | 13.56 | 13.63 | 13.63 | 13.66 | 13.33 | 53.05M |
| September 16, 2025 | 13.05 | 13.58 | 13.58 | 13.61 | 13 | 67.08M |
| September 15, 2025 | 13.17 | 13 | 13 | 13.28 | 12.95 | 36.26M |
| September 12, 2025 | 13.39 | 13.19 | 13.19 | 13.52 | 13.14 | 52.98M |
| September 11, 2025 | 12.66 | 13.4 | 13.4 | 13.47 | 12.61 | 78.68M |
| September 10, 2025 | 12.53 | 12.73 | 12.73 | 12.78 | 12.45 | 31.87M |
| September 09, 2025 | 12.95 | 12.63 | 12.63 | 12.97 | 12.53 | 40.02M |
| September 08, 2025 | 12.65 | 13.03 | 13.03 | 13.06 | 12.6 | 56.78M |
| September 05, 2025 | 12.37 | 12.71 | 12.71 | 12.76 | 12.3 | 44.4M |
| September 04, 2025 | 12.63 | 12.36 | 12.36 | 12.75 | 12.13 | 49.37M |
| September 03, 2025 | 13.24 | 12.58 | 12.58 | 13.25 | 12.5 | 69.64M |
| September 02, 2025 | 13.26 | 13.36 | 13.36 | 13.57 | 12.82 | 101.17M |
| September 01, 2025 | 13.47 | 13.25 | 13.25 | 13.66 | 13.1 | 75.88M |
| August 29, 2025 | 13.96 | 13.53 | 13.53 | 14.1 | 13.44 | 104.37M |
| August 28, 2025 | 13.86 | 14.3 | 14.3 | 14.37 | 13.45 | 217.49M |
| August 27, 2025 | 12.83 | 14.97 | 14.97 | 15.07 | 12.68 | 256.94M |
| August 26, 2025 | 12.21 | 12.56 | 12.56 | 13.5 | 12.13 | 130.49M |
| August 25, 2025 | 11.44 | 11.59 | 11.59 | 11.62 | 11.34 | 36.26M |
| August 22, 2025 | 11.31 | 11.39 | 11.39 | 11.4 | 11.18 | 21.96M |
| August 21, 2025 | 11.53 | 11.29 | 11.29 | 11.53 | 11.21 | 25.53M |
| August 20, 2025 | 11.48 | 11.53 | 11.53 | 11.53 | 11.31 | 27.34M |
| August 19, 2025 | 11.3 | 11.55 | 11.55 | 11.57 | 11.21 | 45.4M |
| August 18, 2025 | 11.36 | 11.3 | 11.3 | 11.4 | 11.22 | 34.53M |
| August 15, 2025 | 11.09 | 11.27 | 11.27 | 11.31 | 11.05 | 28.32M |
| August 14, 2025 | 11.14 | 11.07 | 11.07 | 11.26 | 10.91 | 32.96M |
| August 13, 2025 | 11.06 | 11.09 | 11.09 | 11.13 | 11.02 | 20.25M |
| August 12, 2025 | 11.18 | 11.05 | 11.05 | 11.18 | 10.96 | 22.66M |
| August 11, 2025 | 11.17 | 11.18 | 11.18 | 11.28 | 11.09 | 26.35M |
| August 08, 2025 | 11.15 | 11.11 | 11.11 | 11.27 | 11.05 | 26.81M |
| August 07, 2025 | 11.37 | 11.15 | 11.15 | 11.43 | 11.08 | 44.62M |
| August 06, 2025 | 10.77 | 11.49 | 11.49 | 11.67 | 10.77 | 72.93M |
| August 05, 2025 | 10.61 | 10.83 | 10.83 | 10.84 | 10.61 | 26.17M |
| August 04, 2025 | 10.43 | 10.65 | 10.65 | 10.65 | 10.36 | 18.06M |
| August 01, 2025 | 10.35 | 10.44 | 10.44 | 10.48 | 10.34 | 13.97M |
| July 31, 2025 | 10.45 | 10.33 | 10.33 | 10.56 | 10.29 | 18.92M |
| July 30, 2025 | 10.59 | 10.45 | 10.45 | 10.59 | 10.34 | 16.48M |
| July 29, 2025 | 10.6 | 10.59 | 10.59 | 10.63 | 10.47 | 18.23M |
| July 28, 2025 | 10.77 | 10.66 | 10.66 | 10.82 | 10.6 | 20.39M |
| July 25, 2025 | 10.73 | 10.7 | 10.7 | 10.76 | 10.61 | 20.63M |