12.96
+0.61(+4.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 12.18 | 12.96 | 12.96 | 13.36 | 12.05 | 34.62M |
| October 23, 2025 | 12.6 | 12.35 | 12.35 | 12.69 | 12.13 | 26.69M |
| October 22, 2025 | 12.3 | 13.05 | 13.05 | 13.36 | 12.03 | 42.1M |
| October 21, 2025 | 12.14 | 12.41 | 12.41 | 12.51 | 11.84 | 40.91M |
| October 20, 2025 | 10.82 | 12.66 | 12.66 | 12.66 | 10.77 | 30.08M |
| October 17, 2025 | 10.71 | 10.55 | 10.55 | 10.87 | 10.51 | 4.13M |
| October 16, 2025 | 10.99 | 10.76 | 10.76 | 11.08 | 10.72 | 2.8M |
| October 15, 2025 | 10.88 | 10.98 | 10.98 | 11.1 | 10.78 | 3.29M |
| October 14, 2025 | 11.12 | 10.88 | 10.88 | 11.24 | 10.84 | 4.2M |
| October 13, 2025 | 10.78 | 11.01 | 11.01 | 11.07 | 10.3 | 5.55M |
| October 10, 2025 | 10.95 | 11 | 11 | 11.14 | 10.86 | 4.44M |
| October 09, 2025 | 11.19 | 11 | 11 | 11.24 | 10.97 | 4.65M |
| September 30, 2025 | 11.1 | 11.13 | 11.13 | 11.24 | 10.97 | 4.97M |
| September 29, 2025 | 10.73 | 11.1 | 11.1 | 11.29 | 10.55 | 7.67M |
| September 26, 2025 | 10.73 | 10.73 | 10.73 | 10.92 | 10.51 | 4.25M |
| September 25, 2025 | 10.59 | 10.73 | 10.73 | 11.02 | 10.47 | 5.95M |
| September 24, 2025 | 10.4 | 10.58 | 10.58 | 10.64 | 10.12 | 5.37M |
| September 23, 2025 | 10.57 | 10.4 | 10.4 | 10.57 | 9.95 | 6.13M |
| September 22, 2025 | 10.59 | 10.52 | 10.52 | 10.68 | 10.34 | 3.87M |
| September 19, 2025 | 11.05 | 10.59 | 10.59 | 11.05 | 10.46 | 4.91M |
| September 18, 2025 | 11.16 | 10.87 | 10.87 | 11.32 | 10.8 | 4.86M |
| September 17, 2025 | 11.04 | 11.12 | 11.12 | 11.27 | 10.96 | 3.7M |
| September 16, 2025 | 10.78 | 11.06 | 11.06 | 11.08 | 10.71 | 4.66M |
| September 15, 2025 | 10.83 | 10.81 | 10.81 | 10.9 | 10.72 | 3.17M |
| September 12, 2025 | 11.05 | 10.88 | 10.88 | 11.07 | 10.8 | 4.39M |
| September 11, 2025 | 10.89 | 11.01 | 11.01 | 11.08 | 10.74 | 4.73M |
| September 10, 2025 | 10.93 | 10.9 | 10.9 | 11.01 | 10.81 | 3.23M |
| September 09, 2025 | 11.07 | 10.89 | 10.89 | 11.1 | 10.8 | 3.84M |
| September 08, 2025 | 10.89 | 11.1 | 11.1 | 11.12 | 10.89 | 5.03M |
| September 05, 2025 | 10.6 | 10.83 | 10.83 | 10.88 | 10.55 | 5.44M |
| September 04, 2025 | 10.65 | 10.64 | 10.64 | 10.91 | 10.48 | 5.35M |
| September 03, 2025 | 10.86 | 10.58 | 10.58 | 10.98 | 10.41 | 4.31M |
| September 02, 2025 | 10.98 | 10.86 | 10.86 | 10.99 | 10.53 | 6.92M |
| September 01, 2025 | 10.89 | 10.96 | 10.96 | 11.15 | 10.88 | 5.5M |
| August 29, 2025 | 11.14 | 10.88 | 10.88 | 11.25 | 10.84 | 6M |
| August 28, 2025 | 11.3 | 11.12 | 11.12 | 11.6 | 10.58 | 7.94M |
| August 27, 2025 | 11.84 | 11.25 | 11.25 | 11.99 | 11.2 | 8.41M |
| August 26, 2025 | 11.69 | 11.83 | 11.83 | 11.96 | 11.53 | 4.66M |
| August 25, 2025 | 11.98 | 11.71 | 11.71 | 12.05 | 11.65 | 5.74M |
| August 22, 2025 | 11.99 | 11.92 | 11.92 | 12.06 | 11.75 | 5.14M |
| August 21, 2025 | 12.05 | 11.93 | 11.93 | 12.08 | 11.81 | 4.07M |
| August 20, 2025 | 11.89 | 12.06 | 12.06 | 12.06 | 11.83 | 4.76M |
| August 19, 2025 | 11.65 | 11.94 | 11.94 | 11.99 | 11.51 | 5.69M |
| August 18, 2025 | 11.6 | 11.65 | 11.65 | 11.76 | 11.51 | 5.71M |
| August 15, 2025 | 11.47 | 11.49 | 11.49 | 11.71 | 11.41 | 5.52M |
| August 14, 2025 | 11.96 | 11.48 | 11.48 | 12.06 | 11.44 | 6.14M |
| August 13, 2025 | 11.98 | 11.92 | 11.92 | 12.06 | 11.83 | 4.53M |
| August 12, 2025 | 12.1 | 11.95 | 11.95 | 12.12 | 11.82 | 4.33M |
| August 11, 2025 | 11.99 | 12.04 | 12.04 | 12.08 | 11.88 | 4.79M |
| August 08, 2025 | 11.76 | 11.93 | 11.93 | 11.96 | 11.69 | 5.09M |
| August 07, 2025 | 12.02 | 11.79 | 11.79 | 12.06 | 11.71 | 6.29M |
| August 06, 2025 | 11.74 | 11.96 | 11.96 | 12 | 11.66 | 5.46M |
| August 05, 2025 | 11.49 | 11.7 | 11.7 | 11.73 | 11.49 | 4.56M |
| August 04, 2025 | 11.13 | 11.46 | 11.46 | 11.46 | 11.07 | 4.5M |
| August 01, 2025 | 11.08 | 11.2 | 11.2 | 11.26 | 11 | 5.16M |
| July 31, 2025 | 11.3 | 11.06 | 11.06 | 11.41 | 11.03 | 4.99M |
| July 30, 2025 | 11.31 | 11.33 | 11.33 | 11.37 | 11.18 | 3.21M |
| July 29, 2025 | 11.4 | 11.34 | 11.34 | 11.47 | 11.18 | 3.54M |
| July 28, 2025 | 11.31 | 11.41 | 11.41 | 11.47 | 11.22 | 4.36M |
| July 25, 2025 | 11.07 | 11.31 | 11.31 | 11.33 | 11.02 | 4.34M |