12.14
+0.1(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.45 | 12.04 | 12.04 | 12.55 | 12.01 | 16.67M |
| October 16, 2025 | 12.57 | 12.44 | 12.44 | 12.58 | 12.38 | 14.48M |
| October 15, 2025 | 12.53 | 12.65 | 12.65 | 12.68 | 12.35 | 19.79M |
| October 14, 2025 | 12.59 | 12.52 | 12.52 | 12.82 | 12.47 | 21.38M |
| October 13, 2025 | 12.47 | 12.57 | 12.57 | 12.62 | 12.35 | 22.93M |
| October 10, 2025 | 12.46 | 12.83 | 12.83 | 12.99 | 12.39 | 35.18M |
| October 09, 2025 | 12.29 | 12.45 | 12.45 | 12.52 | 12.2 | 21.54M |
| September 30, 2025 | 12.4 | 12.29 | 12.29 | 12.56 | 12.28 | 18.2M |
| September 29, 2025 | 11.95 | 12.54 | 12.54 | 12.7 | 11.81 | 31.14M |
| September 26, 2025 | 11.94 | 11.96 | 11.96 | 12.09 | 11.93 | 8.43M |
| September 25, 2025 | 12.13 | 11.97 | 11.97 | 12.14 | 11.94 | 11.44M |
| September 24, 2025 | 11.73 | 12.12 | 12.12 | 12.21 | 11.71 | 17.81M |
| September 23, 2025 | 11.89 | 11.74 | 11.74 | 11.89 | 11.55 | 13.33M |
| September 22, 2025 | 11.98 | 11.91 | 11.91 | 12 | 11.76 | 13.23M |
| September 19, 2025 | 11.95 | 11.94 | 11.94 | 12.02 | 11.85 | 10.76M |
| September 18, 2025 | 12.31 | 11.97 | 11.97 | 12.31 | 11.88 | 17.56M |
| September 17, 2025 | 12.21 | 12.32 | 12.32 | 12.38 | 12.16 | 11.43M |
| September 16, 2025 | 12.28 | 12.24 | 12.24 | 12.33 | 12.1 | 13M |
| September 15, 2025 | 12.41 | 12.31 | 12.31 | 12.43 | 12.27 | 12.69M |
| September 12, 2025 | 12.46 | 12.45 | 12.45 | 12.51 | 12.37 | 14.65M |
| September 11, 2025 | 12.17 | 12.47 | 12.47 | 12.49 | 12.06 | 18.46M |
| September 10, 2025 | 12.26 | 12.18 | 12.18 | 12.33 | 12.17 | 10.06M |
| September 09, 2025 | 12.34 | 12.25 | 12.25 | 12.41 | 12.19 | 15.09M |
| September 08, 2025 | 12.37 | 12.36 | 12.36 | 12.41 | 12.24 | 13.72M |
| September 05, 2025 | 12.31 | 12.4 | 12.4 | 12.42 | 12.15 | 18.61M |
| September 04, 2025 | 12.42 | 12.26 | 12.26 | 12.47 | 12.1 | 16.55M |
| September 03, 2025 | 12.72 | 12.41 | 12.41 | 12.82 | 12.35 | 19.13M |
| September 02, 2025 | 12.9 | 12.73 | 12.73 | 12.92 | 12.56 | 21.04M |
| September 01, 2025 | 13.1 | 12.92 | 12.92 | 13.12 | 12.85 | 20.35M |
| August 29, 2025 | 13.1 | 13.07 | 13.07 | 13.22 | 12.98 | 19.45M |
| August 28, 2025 | 13.01 | 13.17 | 13.17 | 13.19 | 12.75 | 26.52M |
| August 27, 2025 | 13.28 | 13.01 | 13.01 | 13.5 | 13 | 33.44M |
| August 26, 2025 | 13.27 | 13.34 | 13.34 | 13.44 | 13.17 | 22.45M |
| August 25, 2025 | 13.32 | 13.31 | 13.31 | 13.58 | 13.14 | 37.81M |
| August 22, 2025 | 12.71 | 13.13 | 13.13 | 13.14 | 12.62 | 38.03M |
| August 21, 2025 | 12.78 | 12.71 | 12.71 | 12.85 | 12.64 | 14.76M |
| August 20, 2025 | 12.6 | 12.74 | 12.74 | 12.75 | 12.48 | 15.16M |
| August 19, 2025 | 12.65 | 12.61 | 12.61 | 12.86 | 12.59 | 21.4M |
| August 18, 2025 | 12.6 | 12.65 | 12.65 | 12.76 | 12.44 | 31.39M |
| August 15, 2025 | 12.08 | 12.46 | 12.46 | 12.54 | 12.08 | 31.14M |
| August 14, 2025 | 12.15 | 12.12 | 12.12 | 12.52 | 12.1 | 28.38M |
| August 13, 2025 | 11.95 | 12.15 | 12.15 | 12.16 | 11.89 | 22.68M |
| August 12, 2025 | 11.89 | 11.92 | 11.92 | 11.98 | 11.86 | 12.96M |
| August 11, 2025 | 11.82 | 11.89 | 11.89 | 11.94 | 11.8 | 12.96M |
| August 08, 2025 | 11.77 | 11.81 | 11.81 | 11.87 | 11.69 | 11.44M |
| August 07, 2025 | 11.88 | 11.81 | 11.81 | 11.96 | 11.78 | 12M |
| August 06, 2025 | 11.9 | 11.87 | 11.87 | 11.92 | 11.82 | 10.7M |
| August 05, 2025 | 11.84 | 11.9 | 11.9 | 11.96 | 11.8 | 10.78M |
| August 04, 2025 | 11.76 | 11.79 | 11.79 | 11.82 | 11.68 | 11.73M |
| August 01, 2025 | 11.84 | 11.83 | 11.83 | 11.98 | 11.79 | 14M |
| July 31, 2025 | 12.06 | 11.82 | 11.82 | 12.11 | 11.73 | 20.57M |
| July 30, 2025 | 12.18 | 12.1 | 12.1 | 12.25 | 12 | 14.18M |
| July 29, 2025 | 12.21 | 12.22 | 12.22 | 12.23 | 12.04 | 17.05M |
| July 28, 2025 | 12.11 | 12.25 | 12.25 | 12.46 | 12.08 | 23.67M |
| July 25, 2025 | 12.27 | 12.14 | 12.14 | 12.28 | 12.11 | 16.77M |
| July 24, 2025 | 11.97 | 12.27 | 12.27 | 12.27 | 11.93 | 24.4M |
| July 23, 2025 | 11.9 | 11.98 | 11.98 | 12.15 | 11.88 | 26.5M |
| July 22, 2025 | 11.78 | 11.9 | 11.9 | 11.99 | 11.67 | 20.47M |
| July 21, 2025 | 11.62 | 11.78 | 11.78 | 11.83 | 11.6 | 16.92M |
| July 18, 2025 | 11.57 | 11.62 | 11.62 | 11.69 | 11.53 | 13.86M |
