11.81
-0.71(-5.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.59 | 11.81 | 11.81 | 12.91 | 11.66 | 21.26M |
| October 16, 2025 | 12.7 | 12.52 | 12.52 | 13.52 | 12.5 | 25.29M |
| October 15, 2025 | 12.49 | 12.69 | 12.69 | 12.86 | 12.11 | 25.2M |
| October 14, 2025 | 13.15 | 13.08 | 13.08 | 13.82 | 12.93 | 37.55M |
| October 13, 2025 | 12.72 | 12.56 | 12.56 | 13.18 | 12.3 | 24.89M |
| October 10, 2025 | 13.1 | 13.61 | 13.61 | 13.73 | 12.85 | 26.64M |
| October 09, 2025 | 13.14 | 13.45 | 13.45 | 13.9 | 13.14 | 39.61M |
| September 30, 2025 | 12.65 | 13.25 | 13.25 | 13.75 | 12.55 | 45.42M |
| September 29, 2025 | 12.91 | 12.5 | 12.5 | 13.48 | 12.5 | 30.31M |
| September 26, 2025 | 12.74 | 13.12 | 13.12 | 13.46 | 12.02 | 39.51M |
| September 25, 2025 | 13.98 | 12.74 | 12.74 | 14.9 | 12.73 | 51.92M |
| September 24, 2025 | 13 | 13.92 | 13.92 | 13.92 | 12.65 | 27.5M |
| September 23, 2025 | 11.46 | 12.65 | 12.65 | 12.65 | 11.46 | 17.67M |
| September 22, 2025 | 12 | 11.5 | 11.5 | 12 | 11.07 | 23.2M |
| September 19, 2025 | 12.41 | 11.79 | 11.79 | 12.51 | 11.69 | 28.78M |
| September 18, 2025 | 11.48 | 12.29 | 12.29 | 12.59 | 11.3 | 42.89M |
| September 17, 2025 | 11.11 | 11.54 | 11.54 | 12.3 | 10.81 | 46.32M |
| September 16, 2025 | 10.56 | 11.45 | 11.45 | 11.45 | 10.45 | 23.85M |
| September 15, 2025 | 10.95 | 10.41 | 10.41 | 11 | 10.35 | 30.99M |
| September 12, 2025 | 10.27 | 10.87 | 10.87 | 11.4 | 10.17 | 47.09M |
| September 11, 2025 | 10.19 | 10.38 | 10.38 | 11 | 10 | 54.15M |
| September 10, 2025 | 9.21 | 10.02 | 10.02 | 10.02 | 9.19 | 15.85M |
| September 09, 2025 | 9.28 | 9.11 | 9.11 | 9.47 | 9.1 | 13.25M |
| September 08, 2025 | 9.62 | 9.28 | 9.28 | 9.62 | 9.15 | 16.6M |
| September 05, 2025 | 9.4 | 9.5 | 9.5 | 9.76 | 9.15 | 19.74M |
| September 04, 2025 | 9.72 | 9.37 | 9.37 | 9.9 | 9.23 | 29.07M |
| September 03, 2025 | 9.6 | 9.9 | 9.9 | 10.2 | 9.34 | 36.98M |
| September 02, 2025 | 9.69 | 9.61 | 9.61 | 9.88 | 9.42 | 31.8M |
| September 01, 2025 | 10.29 | 9.88 | 9.88 | 10.3 | 9.73 | 63.48M |
| August 29, 2025 | 8.59 | 9.54 | 9.54 | 9.54 | 8.55 | 17.83M |
| August 28, 2025 | 8.53 | 8.67 | 8.67 | 8.67 | 8.26 | 17.55M |
| August 27, 2025 | 9.05 | 8.58 | 8.58 | 9.06 | 8.58 | 23.14M |
| August 26, 2025 | 9.49 | 9.04 | 9.04 | 9.5 | 8.92 | 26.93M |
| August 25, 2025 | 9.61 | 9.43 | 9.43 | 10.21 | 9.35 | 48.24M |
| August 22, 2025 | 9.15 | 9.33 | 9.33 | 9.58 | 8.93 | 41.58M |
| August 21, 2025 | 8.8 | 9.12 | 9.12 | 9.4 | 8.74 | 46.39M |
| August 20, 2025 | 8.73 | 8.73 | 8.73 | 8.78 | 8.63 | 12.39M |
| August 19, 2025 | 8.6 | 8.66 | 8.66 | 8.68 | 8.5 | 10.46M |
| August 18, 2025 | 8.46 | 8.52 | 8.52 | 8.69 | 8.43 | 11.05M |
| August 15, 2025 | 8.42 | 8.4 | 8.4 | 8.49 | 8.37 | 9.98M |
| August 14, 2025 | 8.67 | 8.43 | 8.43 | 8.7 | 8.4 | 11.72M |
| August 13, 2025 | 8.69 | 8.67 | 8.67 | 8.78 | 8.64 | 10.47M |
| August 12, 2025 | 8.82 | 8.67 | 8.67 | 8.82 | 8.58 | 17.13M |
| August 11, 2025 | 8.75 | 8.87 | 8.87 | 8.92 | 8.7 | 16.56M |
| August 08, 2025 | 8.75 | 8.71 | 8.71 | 8.85 | 8.66 | 15.84M |
| August 07, 2025 | 8.67 | 8.8 | 8.8 | 8.93 | 8.61 | 25.06M |
| August 06, 2025 | 8.68 | 8.65 | 8.65 | 8.68 | 8.56 | 8.16M |
| August 05, 2025 | 8.59 | 8.65 | 8.65 | 8.66 | 8.55 | 9.75M |
| August 04, 2025 | 8.42 | 8.55 | 8.55 | 8.59 | 8.37 | 9.01M |
| August 01, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.36 | 8.34M |
| July 31, 2025 | 8.54 | 8.37 | 8.37 | 8.58 | 8.37 | 10.79M |
| July 30, 2025 | 8.57 | 8.54 | 8.54 | 8.64 | 8.47 | 10.34M |
| July 29, 2025 | 8.72 | 8.57 | 8.57 | 8.72 | 8.46 | 12.23M |
| July 28, 2025 | 8.65 | 8.69 | 8.69 | 8.72 | 8.6 | 8.82M |
| July 25, 2025 | 8.68 | 8.61 | 8.61 | 8.7 | 8.58 | 9.07M |
| July 24, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.61 | 9.55M |
| July 23, 2025 | 8.67 | 8.59 | 8.59 | 8.74 | 8.57 | 10.75M |
| July 22, 2025 | 8.89 | 8.69 | 8.69 | 8.92 | 8.63 | 16M |
| July 21, 2025 | 8.77 | 8.86 | 8.86 | 8.87 | 8.74 | 16.31M |
| July 18, 2025 | 8.9 | 8.74 | 8.74 | 8.91 | 8.68 | 14.62M |