11.67
+0.12(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.31 | 11.46 | 11.46 | 11.59 | 11.31 | 9.2M |
| September 25, 2025 | 11.61 | 11.48 | 11.48 | 11.95 | 11.48 | 16.37M |
| September 24, 2025 | 11.27 | 11.64 | 11.64 | 11.64 | 11.19 | 12.06M |
| September 23, 2025 | 11.54 | 11.29 | 11.29 | 11.63 | 11.11 | 12.96M |
| September 22, 2025 | 11.53 | 11.63 | 11.63 | 11.64 | 11.41 | 9.26M |
| September 19, 2025 | 11.8 | 11.53 | 11.53 | 11.83 | 11.5 | 14.58M |
| September 18, 2025 | 12.06 | 11.85 | 11.85 | 12.34 | 11.78 | 20.68M |
| September 17, 2025 | 12.09 | 12.04 | 12.04 | 12.24 | 12.02 | 13.8M |
| September 16, 2025 | 12.2 | 12.17 | 12.17 | 12.33 | 11.95 | 19.02M |
| September 15, 2025 | 12.31 | 12.3 | 12.3 | 12.57 | 12.26 | 15.51M |
| September 12, 2025 | 12.32 | 12.26 | 12.26 | 12.4 | 12.12 | 17.77M |
| September 11, 2025 | 12.25 | 12.42 | 12.42 | 12.43 | 12.11 | 17.99M |
| September 10, 2025 | 12.49 | 12.37 | 12.37 | 12.6 | 12.16 | 23.44M |
| September 09, 2025 | 12.8 | 12.45 | 12.45 | 12.84 | 12.39 | 29.76M |
| September 08, 2025 | 13.27 | 12.98 | 12.98 | 13.3 | 12.77 | 39.58M |
| September 05, 2025 | 12.51 | 13.27 | 13.27 | 13.28 | 12.34 | 62.28M |
| September 04, 2025 | 12.19 | 12.55 | 12.55 | 12.7 | 12.19 | 51.4M |
| September 03, 2025 | 12.3 | 12.15 | 12.15 | 12.66 | 12.07 | 55.6M |
| September 02, 2025 | 11.83 | 12.56 | 12.56 | 12.96 | 11.8 | 77.02M |
| September 01, 2025 | 11.4 | 11.78 | 11.78 | 11.78 | 11.4 | 15.15M |
| August 29, 2025 | 11.43 | 11.38 | 11.38 | 11.6 | 11.3 | 12.05M |
| August 28, 2025 | 11.37 | 11.48 | 11.48 | 11.54 | 11 | 16.49M |
| August 27, 2025 | 11.74 | 11.39 | 11.39 | 11.84 | 11.38 | 16.88M |
| August 26, 2025 | 11.88 | 11.84 | 11.84 | 12.18 | 11.81 | 16.26M |
| August 25, 2025 | 11.72 | 11.79 | 11.79 | 11.92 | 11.7 | 17.74M |
| August 22, 2025 | 11.81 | 11.9 | 11.9 | 12 | 11.8 | 14.03M |
| August 21, 2025 | 11.88 | 11.86 | 11.86 | 12.05 | 11.8 | 15.72M |
| August 20, 2025 | 12 | 11.97 | 11.97 | 12.23 | 11.81 | 21.95M |
| August 19, 2025 | 11.81 | 11.87 | 11.87 | 11.95 | 11.67 | 15.35M |
| August 18, 2025 | 11.88 | 11.81 | 11.81 | 11.94 | 11.73 | 18.06M |
| August 15, 2025 | 11.33 | 11.77 | 11.77 | 11.8 | 11.33 | 21.65M |
| August 14, 2025 | 11.78 | 11.35 | 11.35 | 11.78 | 11.33 | 17.54M |
| August 13, 2025 | 11.72 | 11.78 | 11.78 | 11.95 | 11.64 | 17.74M |
| August 12, 2025 | 11.68 | 11.84 | 11.84 | 12.02 | 11.42 | 31.89M |
| August 11, 2025 | 11.32 | 11.64 | 11.64 | 11.66 | 11.32 | 15.94M |
| August 08, 2025 | 11.42 | 11.32 | 11.32 | 11.46 | 11.28 | 9.5M |
| August 07, 2025 | 11.49 | 11.43 | 11.43 | 11.49 | 11.3 | 9.1M |
| August 06, 2025 | 11.42 | 11.5 | 11.5 | 11.51 | 11.35 | 7.16M |
| August 05, 2025 | 11.4 | 11.46 | 11.46 | 11.48 | 11.36 | 7.13M |
| August 04, 2025 | 11.38 | 11.41 | 11.41 | 11.43 | 11.18 | 7.93M |
| August 01, 2025 | 11.18 | 11.38 | 11.38 | 11.53 | 11.16 | 10.84M |
| July 31, 2025 | 11.42 | 11.2 | 11.2 | 11.56 | 11.15 | 13.01M |
| July 30, 2025 | 11.71 | 11.48 | 11.48 | 11.72 | 11.35 | 13.47M |
| July 29, 2025 | 11.66 | 11.75 | 11.75 | 11.8 | 11.49 | 14.79M |
| July 28, 2025 | 11.59 | 11.66 | 11.66 | 11.67 | 11.51 | 9.37M |
| July 25, 2025 | 11.73 | 11.59 | 11.59 | 11.76 | 11.56 | 10.91M |
| July 24, 2025 | 11.41 | 11.73 | 11.73 | 11.74 | 11.4 | 18.41M |
| July 23, 2025 | 11.76 | 11.46 | 11.46 | 11.85 | 11.4 | 20.65M |
| July 22, 2025 | 11.69 | 11.81 | 11.81 | 11.94 | 11.61 | 21.04M |
| July 21, 2025 | 11.72 | 11.75 | 11.75 | 11.75 | 11.6 | 14.52M |
| July 18, 2025 | 11.64 | 11.65 | 11.65 | 11.84 | 11.56 | 15.8M |
| July 17, 2025 | 11.66 | 11.69 | 11.69 | 11.82 | 11.53 | 19.07M |
| July 16, 2025 | 11.59 | 11.58 | 11.58 | 11.65 | 11.44 | 16.19M |
| July 15, 2025 | 12.14 | 11.48 | 11.48 | 12.15 | 11.41 | 36.89M |
| July 14, 2025 | 12.22 | 12.35 | 12.35 | 12.38 | 12.13 | 23.7M |
| July 11, 2025 | 12.21 | 12.18 | 12.18 | 12.28 | 11.9 | 24.87M |
| July 10, 2025 | 12.21 | 12.12 | 12.12 | 12.65 | 12.11 | 35.43M |
| July 09, 2025 | 12.83 | 12.41 | 12.41 | 12.92 | 12.32 | 49.11M |
| July 08, 2025 | 12.5 | 13.08 | 13.08 | 13.44 | 12.35 | 62.65M |
| July 07, 2025 | 12.37 | 12.61 | 12.61 | 12.98 | 12.27 | 49.86M |
