12.49
-0.67(-5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.09 | 12.49 | 12.49 | 13.32 | 12.48 | 50.2M |
| October 16, 2025 | 13.15 | 13.16 | 13.16 | 13.46 | 13.06 | 56.2M |
| October 15, 2025 | 13.75 | 13.52 | 13.52 | 14.05 | 13.15 | 121.72M |
| October 14, 2025 | 12.59 | 13.73 | 13.73 | 13.73 | 12.47 | 99.97M |
| October 13, 2025 | 11.79 | 12.48 | 12.48 | 12.55 | 11.68 | 36.87M |
| October 10, 2025 | 11.9 | 12.39 | 12.39 | 12.66 | 11.83 | 49.34M |
| October 09, 2025 | 11.7 | 11.92 | 11.92 | 12.06 | 11.65 | 22.86M |
| September 30, 2025 | 12 | 11.91 | 11.91 | 12.3 | 11.8 | 24.02M |
| September 29, 2025 | 12.09 | 11.97 | 11.97 | 12.26 | 11.83 | 31.11M |
| September 26, 2025 | 12 | 12.24 | 12.24 | 12.65 | 11.8 | 53.87M |
| September 25, 2025 | 12.15 | 11.91 | 11.91 | 12.3 | 11.87 | 39.8M |
| September 24, 2025 | 11.29 | 12.41 | 12.41 | 12.41 | 11.13 | 49.64M |
| September 23, 2025 | 11.74 | 11.28 | 11.28 | 11.78 | 11.12 | 21.22M |
| September 22, 2025 | 11.61 | 11.74 | 11.74 | 11.84 | 11.61 | 13.7M |
| September 19, 2025 | 11.84 | 11.65 | 11.65 | 11.96 | 11.65 | 17.6M |
| September 18, 2025 | 12.3 | 11.91 | 11.91 | 12.34 | 11.73 | 38.6M |
| September 17, 2025 | 12.5 | 12.41 | 12.41 | 12.62 | 12.31 | 26.38M |
| September 16, 2025 | 12.6 | 12.63 | 12.63 | 12.83 | 12.58 | 28.11M |
| September 15, 2025 | 12.3 | 12.73 | 12.73 | 13.02 | 12.22 | 40.19M |
| September 12, 2025 | 12.27 | 12.4 | 12.4 | 12.77 | 12.17 | 34.23M |
| September 11, 2025 | 12.15 | 12.36 | 12.36 | 12.41 | 11.92 | 31.6M |
| September 10, 2025 | 12.37 | 12.23 | 12.23 | 12.52 | 12.16 | 29.45M |
| September 09, 2025 | 12.9 | 12.28 | 12.28 | 12.93 | 12.26 | 46.69M |
| September 08, 2025 | 13.25 | 13.05 | 13.05 | 13.5 | 12.88 | 63.42M |
| September 05, 2025 | 12.51 | 13.1 | 13.1 | 13.2 | 12.4 | 72.45M |
| September 04, 2025 | 12.5 | 12.67 | 12.67 | 13.18 | 12.01 | 67.3M |
| September 03, 2025 | 12.48 | 12.75 | 12.75 | 13.21 | 12.23 | 83.68M |
| September 02, 2025 | 12.03 | 12.44 | 12.44 | 12.48 | 11.64 | 55.27M |
| September 01, 2025 | 12.14 | 12.07 | 12.07 | 12.22 | 11.97 | 28.34M |
| August 29, 2025 | 11.6 | 12.16 | 12.16 | 12.57 | 11.44 | 55.53M |
| August 28, 2025 | 11.59 | 11.67 | 11.67 | 11.79 | 11.28 | 28.05M |
| August 27, 2025 | 12 | 11.7 | 11.7 | 12.24 | 11.7 | 42.83M |
| August 26, 2025 | 11.77 | 12.09 | 12.09 | 12.38 | 11.59 | 51.56M |
| August 25, 2025 | 11.85 | 11.77 | 11.77 | 11.88 | 11.68 | 29.78M |
| August 22, 2025 | 11.53 | 11.84 | 11.84 | 11.99 | 11.45 | 41.84M |
| August 21, 2025 | 11.67 | 11.53 | 11.53 | 11.73 | 11.45 | 18.65M |
| August 20, 2025 | 11.52 | 11.66 | 11.66 | 11.67 | 11.5 | 21.2M |
| August 19, 2025 | 11.46 | 11.67 | 11.67 | 11.88 | 11.35 | 42.17M |
| August 18, 2025 | 11.38 | 11.46 | 11.46 | 11.56 | 11.32 | 25M |
| August 15, 2025 | 11.12 | 11.41 | 11.41 | 11.45 | 11.12 | 19.25M |
| August 14, 2025 | 11.33 | 11.11 | 11.11 | 11.34 | 11.06 | 17.56M |
| August 13, 2025 | 11.35 | 11.33 | 11.33 | 11.4 | 11.27 | 13.37M |
| August 12, 2025 | 11.4 | 11.35 | 11.35 | 11.41 | 11.26 | 12.86M |
| August 11, 2025 | 11.37 | 11.4 | 11.4 | 11.47 | 11.34 | 13.22M |
| August 08, 2025 | 11.33 | 11.44 | 11.44 | 11.52 | 11.27 | 22.43M |
| August 07, 2025 | 11.4 | 11.31 | 11.31 | 11.49 | 11.3 | 13.32M |
| August 06, 2025 | 11.3 | 11.39 | 11.39 | 11.44 | 11.28 | 12.91M |
| August 05, 2025 | 11.3 | 11.37 | 11.37 | 11.42 | 11.25 | 12.71M |
| August 04, 2025 | 11.09 | 11.29 | 11.29 | 11.33 | 11.04 | 11.89M |
| August 01, 2025 | 11.2 | 11.12 | 11.12 | 11.24 | 11.06 | 10.66M |
| July 31, 2025 | 11.2 | 11.22 | 11.22 | 11.39 | 11.18 | 14.95M |
| July 30, 2025 | 11.42 | 11.22 | 11.22 | 11.44 | 11.14 | 18.87M |
| July 29, 2025 | 11.4 | 11.48 | 11.48 | 11.55 | 11.31 | 21.41M |
| July 28, 2025 | 11.49 | 11.39 | 11.39 | 11.49 | 11.35 | 14.69M |
| July 25, 2025 | 11.51 | 11.45 | 11.45 | 11.53 | 11.4 | 15.59M |
| July 24, 2025 | 11.54 | 11.55 | 11.55 | 11.68 | 11.47 | 18.7M |
| July 23, 2025 | 11.79 | 11.52 | 11.52 | 11.79 | 11.52 | 24.71M |
| July 22, 2025 | 11.74 | 11.82 | 11.82 | 11.95 | 11.69 | 36.15M |
| July 21, 2025 | 11.5 | 11.83 | 11.83 | 11.9 | 11.5 | 50.5M |
| July 18, 2025 | 11.45 | 11.49 | 11.49 | 11.59 | 11.39 | 64.01M |
