12.40
-0.62(-4.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.95 | 12.4 | 12.4 | 12.99 | 12.38 | 9.06M |
| October 16, 2025 | 13.15 | 13.02 | 13.02 | 13.23 | 12.95 | 8.73M |
| October 15, 2025 | 13.14 | 13.27 | 13.27 | 13.29 | 12.94 | 14.05M |
| October 14, 2025 | 12.99 | 13.4 | 13.4 | 13.78 | 12.77 | 22.18M |
| October 13, 2025 | 12.24 | 12.99 | 12.99 | 13.23 | 12.24 | 12.9M |
| October 10, 2025 | 12.7 | 12.94 | 12.94 | 13.05 | 12.58 | 12.33M |
| October 09, 2025 | 12.44 | 12.7 | 12.7 | 12.84 | 12.33 | 9.54M |
| September 30, 2025 | 12.35 | 12.44 | 12.44 | 12.51 | 12.35 | 5.59M |
| September 29, 2025 | 12.34 | 12.34 | 12.34 | 12.45 | 12.08 | 7M |
| September 26, 2025 | 12.28 | 12.33 | 12.33 | 12.57 | 12.25 | 6.88M |
| September 25, 2025 | 12.59 | 12.35 | 12.35 | 12.61 | 12.35 | 6.94M |
| September 24, 2025 | 12.4 | 12.59 | 12.59 | 12.62 | 12.34 | 6.02M |
| September 23, 2025 | 12.89 | 12.55 | 12.55 | 12.89 | 12.2 | 8.69M |
| September 22, 2025 | 12.7 | 12.8 | 12.8 | 12.8 | 12.52 | 8.54M |
| September 19, 2025 | 13.24 | 12.69 | 12.69 | 13.24 | 12.66 | 11.53M |
| September 18, 2025 | 13.13 | 13.1 | 13.1 | 13.45 | 12.99 | 14.81M |
| September 17, 2025 | 13.13 | 12.99 | 12.99 | 13.13 | 12.98 | 6.86M |
| September 16, 2025 | 13.06 | 13.13 | 13.13 | 13.14 | 12.82 | 9.05M |
| September 15, 2025 | 13.23 | 13.06 | 13.06 | 13.23 | 13.02 | 6.81M |
| September 12, 2025 | 13.24 | 13.22 | 13.22 | 13.36 | 13.2 | 7.87M |
| September 11, 2025 | 13.15 | 13.28 | 13.28 | 13.29 | 13.07 | 7.93M |
| September 10, 2025 | 13.15 | 13.06 | 13.06 | 13.25 | 13.05 | 5.8M |
| September 09, 2025 | 13.22 | 13.1 | 13.1 | 13.38 | 13.1 | 7.91M |
| September 08, 2025 | 13.3 | 13.22 | 13.22 | 13.35 | 13.14 | 9.17M |
| September 05, 2025 | 13.21 | 13.32 | 13.32 | 13.32 | 13.03 | 8.03M |
| September 04, 2025 | 13.15 | 13.25 | 13.25 | 13.42 | 12.96 | 10.38M |
| September 03, 2025 | 14.2 | 13.23 | 13.23 | 14.26 | 13.2 | 14.67M |
| September 02, 2025 | 14.48 | 14.14 | 14.14 | 14.55 | 13.98 | 10.87M |
| September 01, 2025 | 14.33 | 14.58 | 14.58 | 14.58 | 14.22 | 11.26M |
| August 29, 2025 | 14.44 | 14.46 | 14.46 | 14.57 | 14.3 | 11.6M |
| August 28, 2025 | 14.63 | 14.53 | 14.53 | 14.68 | 13.8 | 18.47M |
| August 27, 2025 | 15.34 | 14.45 | 14.45 | 15.34 | 14.4 | 23.13M |
| August 26, 2025 | 15.52 | 15.27 | 15.27 | 15.53 | 15.25 | 18.87M |
| August 25, 2025 | 15.4 | 15.66 | 15.66 | 15.85 | 15.23 | 31.02M |
| August 22, 2025 | 15.2 | 15.54 | 15.54 | 15.87 | 14.83 | 34.78M |
| August 21, 2025 | 15.4 | 15.51 | 15.51 | 15.53 | 15.25 | 21.33M |
| August 20, 2025 | 15.78 | 15.46 | 15.46 | 15.8 | 15.22 | 26.9M |
| August 19, 2025 | 16.02 | 15.62 | 15.62 | 16.16 | 15.56 | 36.36M |
| August 18, 2025 | 15.29 | 16 | 16 | 16.19 | 15.23 | 49.97M |
| August 15, 2025 | 14.8 | 15.1 | 15.1 | 15.15 | 14.67 | 23.99M |
| August 14, 2025 | 15.69 | 14.92 | 14.92 | 15.72 | 14.9 | 36.88M |
| August 13, 2025 | 15.55 | 15.69 | 15.69 | 15.9 | 15.37 | 42.73M |
| August 12, 2025 | 15.18 | 15.81 | 15.81 | 17.22 | 15.12 | 60.89M |
| August 11, 2025 | 14.88 | 14.9 | 14.9 | 15.04 | 14.77 | 21.54M |
| August 08, 2025 | 14.98 | 14.88 | 14.88 | 15.49 | 14.86 | 27.75M |
| August 07, 2025 | 15.42 | 15.08 | 15.08 | 15.48 | 14.91 | 33.21M |
| August 06, 2025 | 14.68 | 15.42 | 15.42 | 15.45 | 14.64 | 51.65M |
| August 05, 2025 | 14.9 | 14.72 | 14.72 | 14.98 | 14.6 | 20.2M |
| August 04, 2025 | 14.35 | 14.72 | 14.72 | 14.95 | 14.18 | 20.51M |
| August 01, 2025 | 14.64 | 14.28 | 14.28 | 14.98 | 14.1 | 23.92M |
| July 31, 2025 | 14.97 | 14.77 | 14.77 | 15.15 | 14.6 | 30.3M |
| July 30, 2025 | 14.9 | 15.41 | 15.41 | 15.68 | 14.85 | 44.37M |
| July 29, 2025 | 14.69 | 15.09 | 15.09 | 15.17 | 14.61 | 35.99M |
| July 28, 2025 | 14.8 | 14.78 | 14.78 | 14.8 | 14.55 | 25.76M |
| July 25, 2025 | 14.2 | 14.85 | 14.85 | 15.39 | 13.95 | 36.89M |
| July 24, 2025 | 14.09 | 14.28 | 14.28 | 14.34 | 14.01 | 13.72M |
| July 23, 2025 | 14.42 | 14.04 | 14.04 | 14.44 | 14 | 20.32M |
| July 22, 2025 | 14.67 | 14.63 | 14.63 | 14.99 | 14.47 | 29.61M |
| July 21, 2025 | 14.44 | 14.69 | 14.69 | 14.85 | 14.14 | 30.1M |
| July 18, 2025 | 14.53 | 14.36 | 14.36 | 14.85 | 14.33 | 29.82M |