12.57
+0.17(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 12.15 | 12.4 | 12.4 | 12.72 | 11.62 | 11.99M |
| September 26, 2025 | 12.44 | 12.41 | 12.41 | 12.92 | 12.18 | 10.18M |
| September 25, 2025 | 12.33 | 12.35 | 12.35 | 12.52 | 12.13 | 11.99M |
| September 24, 2025 | 13.22 | 12.51 | 12.51 | 13.27 | 12.33 | 17.91M |
| September 23, 2025 | 13.3 | 13.68 | 13.68 | 14.65 | 13.26 | 28.02M |
| September 22, 2025 | 13.07 | 13.38 | 13.38 | 13.4 | 13.04 | 8.07M |
| September 19, 2025 | 12.97 | 13.16 | 13.16 | 13.32 | 12.81 | 8.58M |
| September 18, 2025 | 13.27 | 12.91 | 12.91 | 13.27 | 12.81 | 12.88M |
| September 17, 2025 | 12.99 | 13.27 | 13.27 | 13.48 | 12.92 | 14.16M |
| September 16, 2025 | 12.82 | 12.99 | 12.99 | 13.02 | 12.69 | 10.2M |
| September 15, 2025 | 12.54 | 12.81 | 12.81 | 12.98 | 12.5 | 12.89M |
| September 12, 2025 | 12.45 | 12.58 | 12.58 | 12.66 | 12.39 | 7.75M |
| September 11, 2025 | 12.37 | 12.46 | 12.46 | 12.47 | 12.23 | 5.06M |
| September 10, 2025 | 12.38 | 12.41 | 12.41 | 12.43 | 12.27 | 3.62M |
| September 09, 2025 | 12.54 | 12.38 | 12.38 | 12.54 | 12.33 | 4.84M |
| September 08, 2025 | 12.4 | 12.55 | 12.55 | 12.56 | 12.3 | 7.95M |
| September 05, 2025 | 12.2 | 12.4 | 12.4 | 12.44 | 12.15 | 5.52M |
| September 04, 2025 | 12.1 | 12.29 | 12.29 | 12.35 | 11.95 | 5.94M |
| September 03, 2025 | 12.2 | 12.09 | 12.09 | 12.29 | 12.01 | 4.82M |
| September 02, 2025 | 12.21 | 12.35 | 12.35 | 12.6 | 11.93 | 9.3M |
| September 01, 2025 | 12.15 | 12.22 | 12.22 | 12.22 | 12.06 | 3.59M |
| August 29, 2025 | 12.22 | 12.16 | 12.16 | 12.31 | 12.13 | 4M |
| August 28, 2025 | 12.23 | 12.31 | 12.31 | 12.31 | 11.98 | 7.53M |
| August 27, 2025 | 12.45 | 12.22 | 12.22 | 12.52 | 12.21 | 9.03M |
| August 26, 2025 | 12.48 | 12.46 | 12.46 | 12.52 | 12.43 | 7.02M |
| August 25, 2025 | 12.56 | 12.53 | 12.53 | 12.59 | 12.45 | 9.78M |
| August 22, 2025 | 12.51 | 12.56 | 12.56 | 12.62 | 12.46 | 13.16M |
| August 21, 2025 | 12.89 | 12.62 | 12.62 | 13 | 12.56 | 29.62M |
| August 20, 2025 | 13.77 | 13.65 | 13.65 | 14.3 | 13.65 | 17.37M |
| August 19, 2025 | 16.94 | 15.17 | 15.17 | 17.6 | 15.17 | 42.41M |
| August 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.57M |
| August 15, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 4.43M |
| August 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.17M |
| August 13, 2025 | 11.54 | 12.66 | 12.66 | 12.66 | 11.42 | 11.59M |
| August 12, 2025 | 11.6 | 11.51 | 11.51 | 11.71 | 11.45 | 4.73M |
| August 11, 2025 | 11.63 | 11.53 | 11.53 | 11.65 | 11.48 | 4.42M |
| August 08, 2025 | 11.45 | 11.54 | 11.54 | 11.57 | 11.43 | 4.97M |
| August 07, 2025 | 11.39 | 11.55 | 11.55 | 11.55 | 11.32 | 6.63M |
| August 06, 2025 | 11.37 | 11.37 | 11.37 | 11.51 | 11.25 | 6.18M |
| August 05, 2025 | 11.21 | 11.31 | 11.31 | 11.39 | 11.19 | 7.29M |
| August 04, 2025 | 11 | 11.24 | 11.24 | 11.47 | 10.98 | 11.62M |
| August 01, 2025 | 10.73 | 11.15 | 11.15 | 11.22 | 10.73 | 11.59M |
| July 31, 2025 | 11.29 | 10.85 | 10.85 | 12.44 | 10.8 | 16.5M |
| July 30, 2025 | 11.28 | 11.31 | 11.31 | 11.33 | 11.08 | 4.78M |
| July 29, 2025 | 11.21 | 11.2 | 11.2 | 11.3 | 11.01 | 6.28M |
| July 28, 2025 | 11.37 | 11.21 | 11.21 | 11.38 | 11.18 | 3.19M |
| July 25, 2025 | 11.38 | 11.34 | 11.34 | 11.47 | 11.24 | 3.45M |
| July 24, 2025 | 11.43 | 11.33 | 11.33 | 11.44 | 11.28 | 3.83M |
| July 23, 2025 | 11.48 | 11.34 | 11.34 | 11.55 | 11.32 | 3.54M |
| July 22, 2025 | 11.5 | 11.47 | 11.47 | 11.66 | 11.3 | 4.43M |
| July 21, 2025 | 11.37 | 11.58 | 11.58 | 11.61 | 11.31 | 5.32M |
| July 18, 2025 | 11.22 | 11.36 | 11.36 | 11.4 | 11.1 | 5.22M |
| July 17, 2025 | 11.23 | 11.21 | 11.21 | 11.32 | 11.17 | 3.09M |
| July 16, 2025 | 11.22 | 11.22 | 11.22 | 11.29 | 11.07 | 5.65M |
| July 15, 2025 | 10.67 | 11.16 | 11.16 | 11.2 | 10.65 | 12.28M |
| July 14, 2025 | 11.44 | 10.91 | 10.91 | 12.11 | 10.8 | 21.33M |
| July 11, 2025 | 11.52 | 11.44 | 11.44 | 11.59 | 11.36 | 4.87M |
| July 10, 2025 | 11.43 | 11.55 | 11.55 | 11.8 | 11.39 | 5.95M |
| July 09, 2025 | 11.26 | 11.49 | 11.49 | 11.5 | 11.2 | 7.11M |
| July 08, 2025 | 11.32 | 11.28 | 11.28 | 11.4 | 11.25 | 5.82M |
