11.77
+0.47(+4.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.67 | 11.3 | 11.3 | 11.52 | 10.5 | 49.46M |
| September 26, 2025 | 11.28 | 10.71 | 10.71 | 11.4 | 10.55 | 48.5M |
| September 25, 2025 | 11.8 | 11.7 | 11.7 | 12.39 | 11.56 | 44.03M |
| September 24, 2025 | 11.91 | 12.02 | 12.02 | 12.37 | 11.69 | 48.37M |
| September 23, 2025 | 12.45 | 11.79 | 11.79 | 12.45 | 11.52 | 62.54M |
| September 22, 2025 | 13.59 | 12.47 | 12.47 | 13.88 | 12.33 | 80.11M |
| September 19, 2025 | 13.64 | 13.33 | 13.33 | 15.1 | 13.23 | 94.6M |
| September 18, 2025 | 13.07 | 13.92 | 13.92 | 14.45 | 12.86 | 99.66M |
| September 17, 2025 | 13.5 | 13.22 | 13.22 | 13.78 | 13 | 74.89M |
| September 16, 2025 | 13.43 | 13.78 | 13.78 | 14.05 | 13.2 | 91.63M |
| September 15, 2025 | 13.32 | 13.49 | 13.49 | 14.1 | 12.9 | 101.11M |
| September 12, 2025 | 14.07 | 13.23 | 13.23 | 14.76 | 13.11 | 129.98M |
| September 11, 2025 | 12.19 | 14.06 | 14.06 | 14.06 | 11.88 | 89.06M |
| September 10, 2025 | 12.5 | 12.78 | 12.78 | 13.02 | 11.96 | 120.25M |
| September 09, 2025 | 12 | 12.55 | 12.55 | 12.72 | 11.95 | 121.73M |
| September 08, 2025 | 10.5 | 11.56 | 11.56 | 11.56 | 10.5 | 69.78M |
| September 05, 2025 | 10.79 | 10.51 | 10.51 | 11.14 | 10.4 | 89.64M |
| September 04, 2025 | 10.89 | 11.52 | 11.52 | 11.52 | 10.78 | 34.43M |
| September 03, 2025 | 11.4 | 10.47 | 10.47 | 11.78 | 10.39 | 99.02M |
| September 02, 2025 | 12.7 | 11.4 | 11.4 | 13.12 | 11.4 | 108.59M |
| September 01, 2025 | 11.4 | 12.67 | 12.67 | 12.67 | 11.4 | 105.05M |
| August 29, 2025 | 11.13 | 11.52 | 11.52 | 11.98 | 10.67 | 117.2M |
| August 28, 2025 | 9.7 | 11.04 | 11.04 | 11.04 | 9.58 | 127M |
| August 27, 2025 | 9.3 | 10.04 | 10.04 | 10.04 | 9.2 | 116.57M |
| August 26, 2025 | 9.6 | 9.13 | 9.13 | 9.69 | 9.12 | 101.51M |
| August 25, 2025 | 9.95 | 9.89 | 9.89 | 10.21 | 9.6 | 100.18M |
| August 22, 2025 | 11.1 | 10.26 | 10.26 | 11.4 | 10.26 | 122.4M |
| August 21, 2025 | 11.96 | 11.4 | 11.4 | 12.26 | 10.67 | 151.32M |
| August 20, 2025 | 10.22 | 11.86 | 11.86 | 11.86 | 9.92 | 164.39M |
| August 19, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.21 | 45.53M |
| August 18, 2025 | 9.58 | 9.8 | 9.8 | 9.8 | 9.37 | 22.51M |
| August 15, 2025 | 8.2 | 8.91 | 8.91 | 8.91 | 8.08 | 101.34M |
| August 14, 2025 | 7.29 | 8.1 | 8.1 | 8.1 | 7.24 | 94.48M |
| August 13, 2025 | 7.03 | 7.36 | 7.36 | 7.44 | 6.85 | 39.3M |
| August 12, 2025 | 7.07 | 7.01 | 7.01 | 7.19 | 6.98 | 13.8M |
| August 11, 2025 | 6.85 | 7.08 | 7.08 | 7.2 | 6.85 | 23.59M |
| August 08, 2025 | 6.82 | 6.83 | 6.83 | 6.96 | 6.72 | 11.99M |
| August 07, 2025 | 6.81 | 6.79 | 6.79 | 6.88 | 6.77 | 7.51M |
| August 06, 2025 | 7 | 6.83 | 6.83 | 7.03 | 6.79 | 12.7M |
| August 05, 2025 | 6.99 | 7 | 7 | 7.15 | 6.95 | 8.97M |
| August 04, 2025 | 6.93 | 6.98 | 6.98 | 7 | 6.81 | 7.9M |
| August 01, 2025 | 6.94 | 6.96 | 6.96 | 7.07 | 6.91 | 9.06M |
| July 31, 2025 | 7.04 | 6.92 | 6.92 | 7.06 | 6.9 | 8.98M |
| July 30, 2025 | 7.09 | 7.07 | 7.07 | 7.13 | 6.97 | 9.63M |
| July 29, 2025 | 7.06 | 7.06 | 7.06 | 7.09 | 6.97 | 9.65M |
| July 28, 2025 | 7.06 | 7.06 | 7.06 | 7.17 | 7.04 | 9.87M |
| July 25, 2025 | 7.16 | 7.08 | 7.08 | 7.25 | 7.07 | 15.31M |
| July 24, 2025 | 6.97 | 7.21 | 7.21 | 7.23 | 6.93 | 21.97M |
| July 23, 2025 | 7.04 | 6.98 | 6.98 | 7.17 | 6.93 | 11.58M |
| July 22, 2025 | 7.1 | 7.03 | 7.03 | 7.13 | 6.99 | 12.41M |
| July 21, 2025 | 6.98 | 7.12 | 7.12 | 7.33 | 6.9 | 21.49M |
| July 18, 2025 | 6.87 | 7 | 7 | 7.03 | 6.73 | 18.03M |
| July 17, 2025 | 6.88 | 6.87 | 6.87 | 7.05 | 6.85 | 17.94M |
| July 16, 2025 | 6.8 | 6.84 | 6.84 | 6.95 | 6.73 | 20.32M |
| July 15, 2025 | 6.94 | 6.81 | 6.81 | 7 | 6.6 | 39.9M |
| July 14, 2025 | 6.72 | 6.96 | 6.96 | 7.44 | 6.7 | 58.34M |
| July 11, 2025 | 6.68 | 6.76 | 6.76 | 6.82 | 6.62 | 16.28M |
| July 10, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.57 | 7.43M |
| July 09, 2025 | 6.68 | 6.62 | 6.62 | 6.69 | 6.6 | 6.49M |
| July 08, 2025 | 6.66 | 6.68 | 6.68 | 6.72 | 6.61 | 8.64M |