12.08
-0.02(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.05 | 12.08 | 12.08 | 12.15 | 11.9 | 33.55M |
| September 25, 2025 | 12.2 | 12.1 | 12.1 | 12.28 | 12.03 | 36.1M |
| September 24, 2025 | 12.33 | 12.27 | 12.27 | 12.46 | 12.01 | 53.39M |
| September 23, 2025 | 12 | 12.09 | 12.09 | 12.36 | 11.84 | 66.81M |
| September 22, 2025 | 12.75 | 12.23 | 12.23 | 12.75 | 12.04 | 76.5M |
| September 19, 2025 | 12.42 | 12.77 | 12.77 | 12.83 | 12.35 | 62.76M |
| September 18, 2025 | 12.58 | 12.48 | 12.48 | 12.73 | 12.3 | 60.4M |
| September 17, 2025 | 12.7 | 12.73 | 12.73 | 13.12 | 12.55 | 75.87M |
| September 16, 2025 | 12.59 | 12.3 | 12.3 | 12.85 | 12.19 | 62.71M |
| September 15, 2025 | 12.37 | 12.52 | 12.52 | 12.87 | 12.36 | 89.87M |
| September 12, 2025 | 12.3 | 12.09 | 12.09 | 12.5 | 12 | 81.9M |
| September 11, 2025 | 12.01 | 11.93 | 11.93 | 12.12 | 11.87 | 60.6M |
| September 10, 2025 | 11.93 | 12.05 | 12.05 | 12.2 | 11.8 | 78.56M |
| September 09, 2025 | 12 | 12.1 | 12.1 | 12.63 | 11.87 | 158.25M |
| September 08, 2025 | 11.56 | 12.19 | 12.19 | 12.19 | 11.39 | 187.73M |
| September 05, 2025 | 10.78 | 11.08 | 11.08 | 11.09 | 10.78 | 110.22M |
| September 04, 2025 | 10.6 | 10.58 | 10.58 | 10.78 | 10.51 | 50M |
| September 03, 2025 | 10.63 | 10.46 | 10.46 | 10.73 | 10.4 | 29.52M |
| September 02, 2025 | 10.69 | 10.64 | 10.64 | 10.86 | 10.52 | 43.03M |
| September 01, 2025 | 10.49 | 10.65 | 10.65 | 10.8 | 10.42 | 75.55M |
| August 29, 2025 | 10.51 | 10.35 | 10.35 | 10.6 | 10.33 | 50.78M |
| August 28, 2025 | 10.45 | 10.55 | 10.55 | 10.66 | 10.4 | 49.84M |
| August 27, 2025 | 10.75 | 10.45 | 10.45 | 10.77 | 10.44 | 51.42M |
| August 26, 2025 | 10.76 | 10.78 | 10.78 | 10.91 | 10.7 | 47.45M |
| August 25, 2025 | 10.79 | 10.8 | 10.8 | 10.83 | 10.59 | 76.09M |
| August 22, 2025 | 10.4 | 10.79 | 10.79 | 10.9 | 10.4 | 138.99M |
| August 21, 2025 | 10.18 | 10.22 | 10.22 | 10.23 | 10.16 | 28.62M |
| August 20, 2025 | 10.07 | 10.18 | 10.18 | 10.18 | 10.07 | 31.66M |
| August 19, 2025 | 10.09 | 10.11 | 10.11 | 10.11 | 10.06 | 23.61M |
| August 18, 2025 | 10.08 | 10.09 | 10.09 | 10.12 | 10.07 | 25.44M |
| August 15, 2025 | 10.07 | 10.08 | 10.08 | 10.1 | 10.05 | 20.82M |
| August 14, 2025 | 10.15 | 10.07 | 10.07 | 10.17 | 10.06 | 23.41M |
| August 13, 2025 | 10.2 | 10.13 | 10.13 | 10.2 | 10.12 | 29.28M |
| August 12, 2025 | 10.17 | 10.19 | 10.19 | 10.24 | 10.16 | 20.18M |
| August 11, 2025 | 10.21 | 10.17 | 10.17 | 10.24 | 10.13 | 24.29M |
| August 08, 2025 | 10.26 | 10.22 | 10.22 | 10.34 | 10.22 | 26.62M |
| August 07, 2025 | 10.32 | 10.25 | 10.25 | 10.33 | 10.2 | 19.18M |
| August 06, 2025 | 10.15 | 10.3 | 10.3 | 10.31 | 10.11 | 39.62M |
| August 05, 2025 | 10.12 | 10.14 | 10.14 | 10.16 | 10.09 | 14.64M |
| August 04, 2025 | 10.07 | 10.1 | 10.1 | 10.1 | 10.03 | 15.03M |
| August 01, 2025 | 10.08 | 10.07 | 10.07 | 10.11 | 10.06 | 19.82M |
| July 31, 2025 | 10.19 | 10.07 | 10.07 | 10.2 | 10.06 | 31.07M |
| July 30, 2025 | 10.15 | 10.22 | 10.22 | 10.26 | 10.14 | 27.57M |
| July 29, 2025 | 10.17 | 10.16 | 10.16 | 10.22 | 10.14 | 21.12M |
| July 28, 2025 | 10.38 | 10.18 | 10.18 | 10.39 | 10.17 | 40.87M |
| July 25, 2025 | 10.38 | 10.38 | 10.38 | 10.46 | 10.34 | 37.88M |
| July 24, 2025 | 10.3 | 10.37 | 10.37 | 10.38 | 10.25 | 38.7M |
| July 23, 2025 | 10.26 | 10.25 | 10.25 | 10.36 | 10.22 | 39.46M |
| July 22, 2025 | 10.18 | 10.25 | 10.25 | 10.26 | 10.11 | 34.34M |
| July 21, 2025 | 10.05 | 10.19 | 10.19 | 10.19 | 9.99 | 35.45M |
| July 18, 2025 | 10.04 | 10.06 | 10.06 | 10.08 | 10.04 | 18.58M |
| July 17, 2025 | 10.09 | 10.06 | 10.06 | 10.1 | 10.03 | 17.51M |
| July 16, 2025 | 10.24 | 10.25 | 10.04 | 10.28 | 10.24 | 12.09M |
| July 15, 2025 | 10.33 | 10.27 | 10.06 | 10.33 | 10.22 | 24.09M |
| July 14, 2025 | 10.34 | 10.31 | 10.1 | 10.35 | 10.3 | 18M |
| July 11, 2025 | 10.28 | 10.32 | 10.11 | 10.37 | 10.26 | 31.62M |
| July 10, 2025 | 10.26 | 10.28 | 10.07 | 10.3 | 10.24 | 22.44M |
| July 09, 2025 | 10.26 | 10.26 | 10.05 | 10.3 | 10.25 | 19.1M |
| July 08, 2025 | 10.27 | 10.27 | 10.06 | 10.3 | 10.22 | 24.86M |
| July 07, 2025 | 10.28 | 10.26 | 10.26 | 10.29 | 10.22 | 15.63M |