11.56
-0.09(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 11.5 | 11.65 | 11.65 | 11.74 | 11.43 | 93.32M |
| September 26, 2025 | 12.03 | 11.4 | 11.4 | 12.18 | 11.4 | 165.53M |
| September 25, 2025 | 12.79 | 12.22 | 12.22 | 13.08 | 12.14 | 173.09M |
| September 24, 2025 | 12.74 | 12.98 | 12.98 | 13.55 | 12.38 | 157.02M |
| September 23, 2025 | 13.66 | 12.95 | 12.95 | 13.94 | 12.61 | 203.89M |
| September 22, 2025 | 13.3 | 13.68 | 13.68 | 13.93 | 13.02 | 181.24M |
| September 19, 2025 | 14.86 | 13.6 | 13.6 | 15.08 | 13.33 | 341.79M |
| September 18, 2025 | 15.1 | 14.73 | 14.73 | 16.12 | 14.66 | 455.1M |
| September 17, 2025 | 13.8 | 14.65 | 14.65 | 15.3 | 13.52 | 344.33M |
| September 16, 2025 | 13.41 | 14.02 | 14.02 | 14.59 | 13.18 | 288.88M |
| September 15, 2025 | 14 | 13.68 | 13.68 | 14.25 | 13.07 | 292.53M |
| September 12, 2025 | 14.5 | 13.59 | 13.59 | 14.5 | 13.48 | 391.48M |
| September 11, 2025 | 13.27 | 14.45 | 14.45 | 14.45 | 13.05 | 324.71M |
| September 10, 2025 | 12.73 | 13.14 | 13.14 | 14.3 | 12.73 | 355.16M |
| September 09, 2025 | 12.9 | 13.07 | 13.07 | 13.53 | 11.97 | 421.45M |
| September 08, 2025 | 12.7 | 12.3 | 12.3 | 12.88 | 11.66 | 323.1M |
| September 05, 2025 | 12.6 | 12.5 | 12.5 | 12.79 | 12.14 | 392.04M |
| September 04, 2025 | 14.4 | 13.49 | 13.49 | 14.45 | 13.49 | 278.14M |
| September 03, 2025 | 14.77 | 14.99 | 14.99 | 15.45 | 14.08 | 494.71M |
| September 02, 2025 | 13.52 | 14.25 | 14.25 | 14.73 | 13.12 | 557.81M |
| September 01, 2025 | 12.6 | 13.39 | 13.39 | 13.39 | 12.6 | 382.53M |
| August 29, 2025 | 14.21 | 12.17 | 12.17 | 14.3 | 12.17 | 499.82M |
| August 28, 2025 | 12.9 | 13.52 | 13.52 | 13.52 | 12.56 | 322.52M |
| August 27, 2025 | 13.66 | 12.29 | 12.29 | 14.2 | 12.29 | 488.06M |
| August 26, 2025 | 13.29 | 13.66 | 13.66 | 14.05 | 11.82 | 633M |
| August 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 6.59M |
| August 22, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 9.65M |
| August 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 25.55M |
| August 20, 2025 | 9 | 9.59 | 9.59 | 9.72 | 8.93 | 322.6M |
| August 19, 2025 | 8.62 | 8.85 | 8.85 | 9.59 | 8.62 | 451.28M |
| August 18, 2025 | 10.5 | 9.58 | 9.58 | 10.8 | 9.58 | 406.07M |
| August 15, 2025 | 11.7 | 10.64 | 10.64 | 11.94 | 10.45 | 393.69M |
| August 14, 2025 | 10.65 | 10.95 | 10.95 | 11.16 | 10.05 | 298.41M |
| August 13, 2025 | 9.15 | 10.15 | 10.15 | 10.15 | 8.9 | 299.96M |
| August 12, 2025 | 9.01 | 9.23 | 9.23 | 9.23 | 8.51 | 339.26M |
| August 11, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8 | 138.61M |
| August 08, 2025 | 6.97 | 7.63 | 7.63 | 7.63 | 6.85 | 140.73M |
| August 07, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.9 | 44.78M |
| August 06, 2025 | 7.14 | 7.14 | 7.14 | 7.18 | 7.06 | 36.49M |
| August 05, 2025 | 7.2 | 7.16 | 7.16 | 7.45 | 7.09 | 54.49M |
| August 04, 2025 | 7.18 | 7.17 | 7.17 | 7.24 | 6.93 | 50.08M |
| August 01, 2025 | 7.13 | 7.2 | 7.2 | 7.35 | 7.03 | 51.3M |
| July 31, 2025 | 7.06 | 7.03 | 7.03 | 7.21 | 7 | 44.24M |
| July 30, 2025 | 7.27 | 7.06 | 7.06 | 7.28 | 7.02 | 57.34M |
| July 29, 2025 | 7.25 | 7.27 | 7.27 | 7.41 | 7.18 | 48.96M |
| July 28, 2025 | 7.33 | 7.22 | 7.22 | 7.36 | 7.16 | 52.06M |
| July 25, 2025 | 7.13 | 7.22 | 7.22 | 7.26 | 7 | 55.94M |
| July 24, 2025 | 6.87 | 7.06 | 7.06 | 7.1 | 6.82 | 48.38M |
| July 23, 2025 | 6.87 | 6.87 | 6.87 | 7.08 | 6.86 | 38.12M |
| July 22, 2025 | 7.05 | 6.9 | 6.9 | 7.07 | 6.84 | 59.5M |
| July 21, 2025 | 6.81 | 7.05 | 7.05 | 7.09 | 6.68 | 73.6M |
| July 18, 2025 | 6.44 | 6.76 | 6.76 | 6.85 | 6.4 | 94.44M |
| July 17, 2025 | 6.4 | 6.39 | 6.39 | 6.53 | 6.3 | 31.92M |
| July 16, 2025 | 6.35 | 6.33 | 6.33 | 6.45 | 6.29 | 27.39M |
| July 15, 2025 | 6.35 | 6.29 | 6.29 | 6.36 | 6.22 | 28.13M |
| July 14, 2025 | 6.44 | 6.36 | 6.36 | 6.44 | 6.36 | 27.19M |
| July 11, 2025 | 6.61 | 6.45 | 6.45 | 6.64 | 6.35 | 59.8M |
| July 10, 2025 | 6.51 | 6.65 | 6.65 | 6.7 | 6.49 | 38.06M |
| July 09, 2025 | 6.45 | 6.55 | 6.55 | 6.7 | 6.43 | 60.13M |
| July 08, 2025 | 6.37 | 6.4 | 6.4 | 6.46 | 6.35 | 25.71M |