12.62
-0.23(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.88 | 12.62 | 12.62 | 13.03 | 12.5 | 6.99M |
| September 25, 2025 | 13.59 | 12.85 | 12.85 | 13.68 | 12.8 | 9.87M |
| September 24, 2025 | 13.23 | 13.6 | 13.6 | 13.68 | 12.95 | 6.6M |
| September 23, 2025 | 13.84 | 13.32 | 13.32 | 13.85 | 12.9 | 8.6M |
| September 22, 2025 | 14.02 | 13.76 | 13.76 | 14.05 | 13.52 | 7.33M |
| September 19, 2025 | 12.69 | 14.02 | 14.02 | 14.54 | 12.69 | 11.85M |
| September 18, 2025 | 15.36 | 14.25 | 14.25 | 15.57 | 14.09 | 14.4M |
| September 17, 2025 | 15.21 | 15.2 | 15.2 | 15.53 | 14.89 | 14.38M |
| September 16, 2025 | 14.07 | 15.31 | 15.31 | 16.06 | 13.89 | 26.64M |
| September 15, 2025 | 12.53 | 14.18 | 14.18 | 14.44 | 12.41 | 24.12M |
| September 12, 2025 | 12.69 | 12.57 | 12.57 | 12.73 | 12.41 | 5.53M |
| September 11, 2025 | 12.55 | 12.68 | 12.68 | 12.69 | 12.29 | 6.66M |
| September 10, 2025 | 12.75 | 12.55 | 12.55 | 12.92 | 12.47 | 5.14M |
| September 09, 2025 | 12.67 | 12.73 | 12.73 | 13.05 | 12.48 | 7.68M |
| September 08, 2025 | 12.91 | 12.72 | 12.72 | 12.95 | 12.44 | 7.96M |
| September 05, 2025 | 12.35 | 12.83 | 12.83 | 12.89 | 12.11 | 10.45M |
| September 04, 2025 | 12.21 | 12.35 | 12.35 | 12.68 | 12.1 | 8.5M |
| September 03, 2025 | 12.66 | 12.17 | 12.17 | 12.66 | 12 | 5.4M |
| September 02, 2025 | 12.79 | 12.63 | 12.63 | 12.83 | 12.35 | 8.85M |
| September 01, 2025 | 13 | 12.79 | 12.79 | 13.19 | 12.69 | 8.82M |
| August 29, 2025 | 12.74 | 13.11 | 13.11 | 13.5 | 12.35 | 12.43M |
| August 28, 2025 | 13 | 12.79 | 12.79 | 13.36 | 12.21 | 13.52M |
| August 27, 2025 | 13.19 | 12.97 | 12.97 | 13.99 | 12.93 | 18.12M |
| August 26, 2025 | 12.5 | 13.18 | 13.18 | 13.58 | 12.33 | 15.19M |
| August 25, 2025 | 12.37 | 12.55 | 12.55 | 12.93 | 12.06 | 10.82M |
| August 22, 2025 | 12.58 | 12.31 | 12.31 | 12.58 | 12.2 | 7.28M |
| August 21, 2025 | 12.8 | 12.59 | 12.59 | 13.21 | 12.4 | 10.03M |
| August 20, 2025 | 12.16 | 12.36 | 12.36 | 12.43 | 11.96 | 6.64M |
| August 19, 2025 | 11.87 | 12.14 | 12.14 | 12.16 | 11.7 | 6.48M |
| August 18, 2025 | 11.82 | 11.81 | 11.81 | 11.99 | 11.75 | 7.42M |
| August 15, 2025 | 11.9 | 11.84 | 11.84 | 11.99 | 11.73 | 6.19M |
| August 14, 2025 | 12.28 | 11.9 | 11.9 | 12.36 | 11.85 | 7M |
| August 13, 2025 | 12.36 | 12.19 | 12.19 | 12.44 | 12.16 | 6.16M |
| August 12, 2025 | 12.16 | 12.35 | 12.35 | 12.37 | 12.09 | 7.12M |
| August 11, 2025 | 12.14 | 12.1 | 12.1 | 12.18 | 11.96 | 5.04M |
| August 08, 2025 | 11.96 | 11.98 | 11.98 | 11.98 | 11.69 | 6.12M |
| August 07, 2025 | 12 | 11.98 | 11.98 | 12.19 | 11.84 | 6.64M |
| August 06, 2025 | 11.78 | 11.95 | 11.95 | 12 | 11.75 | 7.33M |
| August 05, 2025 | 11.75 | 11.77 | 11.77 | 12 | 11.67 | 8.69M |
| August 04, 2025 | 11.4 | 11.75 | 11.75 | 11.79 | 11.22 | 9.02M |
| August 01, 2025 | 11.25 | 11.35 | 11.35 | 11.44 | 11.14 | 5.91M |
| July 31, 2025 | 11.42 | 11.2 | 11.2 | 11.57 | 11.15 | 7.65M |
| July 30, 2025 | 11.28 | 11.41 | 11.41 | 11.52 | 11.08 | 6.91M |
| July 29, 2025 | 11.65 | 11.28 | 11.28 | 11.68 | 11.19 | 6.39M |
| July 28, 2025 | 11.35 | 11.43 | 11.43 | 11.88 | 11.27 | 14.61M |
| July 25, 2025 | 11.13 | 11.43 | 11.43 | 11.45 | 11.03 | 8.91M |
| July 24, 2025 | 10.88 | 11.09 | 11.09 | 11.32 | 10.8 | 7.85M |
| July 23, 2025 | 10.87 | 10.73 | 10.73 | 11.04 | 10.68 | 6.23M |
| July 22, 2025 | 10.95 | 10.83 | 10.83 | 11.04 | 10.76 | 4.83M |
| July 21, 2025 | 10.7 | 10.95 | 10.95 | 10.99 | 10.7 | 4.92M |
| July 18, 2025 | 10.78 | 10.73 | 10.73 | 10.8 | 10.61 | 3.55M |
| July 17, 2025 | 10.69 | 10.73 | 10.73 | 10.85 | 10.66 | 3.44M |
| July 16, 2025 | 10.72 | 10.71 | 10.71 | 10.81 | 10.6 | 3.45M |
| July 15, 2025 | 10.71 | 10.67 | 10.67 | 10.87 | 10.45 | 3.97M |
| July 14, 2025 | 10.7 | 10.76 | 10.76 | 10.8 | 10.62 | 3.47M |
| July 11, 2025 | 10.69 | 10.69 | 10.69 | 10.79 | 10.5 | 3.8M |
| July 10, 2025 | 10.69 | 10.69 | 10.69 | 10.75 | 10.58 | 3.49M |
| July 09, 2025 | 10.79 | 10.71 | 10.71 | 10.83 | 10.62 | 4.36M |
| July 08, 2025 | 10.71 | 10.72 | 10.72 | 10.8 | 10.64 | 4.03M |
| July 07, 2025 | 10.55 | 10.69 | 10.69 | 10.69 | 10.52 | 3.55M |