12.31
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.52 | 11.9 | 11.9 | 11.94 | 11.37 | 4.04M |
| September 25, 2025 | 11.65 | 11.61 | 11.61 | 11.66 | 11.56 | 1.23M |
| September 24, 2025 | 11.42 | 11.66 | 11.66 | 11.67 | 11.42 | 2.26M |
| September 23, 2025 | 11.57 | 11.55 | 11.55 | 11.63 | 11.16 | 3.68M |
| September 22, 2025 | 11.87 | 11.6 | 11.6 | 11.89 | 11.57 | 2.29M |
| September 19, 2025 | 11.83 | 11.89 | 11.89 | 11.96 | 11.8 | 2.03M |
| September 18, 2025 | 12.12 | 11.9 | 11.9 | 12.16 | 11.78 | 2.65M |
| September 17, 2025 | 12.05 | 12.12 | 12.12 | 12.3 | 12.05 | 3.17M |
| September 16, 2025 | 11.94 | 12.08 | 12.08 | 12.08 | 11.85 | 2.31M |
| September 15, 2025 | 12.05 | 11.94 | 11.94 | 12.09 | 11.88 | 2.9M |
| September 12, 2025 | 12.5 | 12.05 | 12.05 | 12.57 | 12.01 | 5.64M |
| September 11, 2025 | 12.5 | 12.51 | 12.51 | 12.91 | 12.37 | 10.51M |
| September 10, 2025 | 12.32 | 12.55 | 12.55 | 12.57 | 12.12 | 3.6M |
| September 09, 2025 | 12.06 | 12.32 | 12.32 | 12.36 | 12.02 | 2.87M |
| September 08, 2025 | 11.91 | 12.17 | 12.17 | 12.18 | 11.9 | 3.1M |
| September 05, 2025 | 11.76 | 11.87 | 11.87 | 11.92 | 11.7 | 3.19M |
| September 04, 2025 | 11.65 | 11.77 | 11.77 | 11.8 | 11.58 | 2.43M |
| September 03, 2025 | 11.89 | 11.64 | 11.64 | 11.9 | 11.61 | 2.47M |
| September 02, 2025 | 11.86 | 11.85 | 11.85 | 11.9 | 11.71 | 3.31M |
| September 01, 2025 | 11.96 | 11.79 | 11.79 | 12.2 | 11.77 | 4.84M |
| August 29, 2025 | 12.15 | 11.91 | 11.91 | 12.22 | 11.87 | 4.14M |
| August 28, 2025 | 12.34 | 12.24 | 12.24 | 12.47 | 11.84 | 3.54M |
| August 27, 2025 | 12.68 | 12.31 | 12.31 | 12.76 | 12.13 | 3.22M |
| August 26, 2025 | 12.69 | 12.68 | 12.68 | 12.82 | 12.58 | 2.01M |
| August 25, 2025 | 12.78 | 12.64 | 12.64 | 12.81 | 12.6 | 3.1M |
| August 22, 2025 | 12.9 | 12.75 | 12.75 | 12.95 | 12.67 | 3.07M |
| August 21, 2025 | 12.93 | 12.9 | 12.9 | 13.13 | 12.75 | 3.42M |
| August 20, 2025 | 12.5 | 12.84 | 12.84 | 12.91 | 12.5 | 3.51M |
| August 19, 2025 | 12.3 | 12.56 | 12.56 | 12.67 | 12.26 | 3.34M |
| August 18, 2025 | 12.13 | 12.23 | 12.23 | 12.26 | 12.11 | 2.44M |
| August 15, 2025 | 11.88 | 12.09 | 12.09 | 12.17 | 11.84 | 2.7M |
| August 14, 2025 | 12.03 | 11.88 | 11.88 | 12.03 | 11.88 | 2.05M |
| August 13, 2025 | 12.02 | 12.02 | 12.02 | 12.06 | 11.9 | 1.88M |
| August 12, 2025 | 11.93 | 12.02 | 12.02 | 12.04 | 11.92 | 2.24M |
| August 11, 2025 | 11.92 | 11.91 | 11.91 | 11.95 | 11.85 | 1.72M |
| August 08, 2025 | 11.7 | 11.91 | 11.91 | 11.95 | 11.65 | 2.88M |
| August 07, 2025 | 11.83 | 11.76 | 11.76 | 11.83 | 11.74 | 1.27M |
| August 06, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.71 | 1.93M |
| August 05, 2025 | 11.71 | 11.81 | 11.81 | 11.83 | 11.68 | 1.36M |
| August 04, 2025 | 11.62 | 11.71 | 11.71 | 11.72 | 11.59 | 1.56M |
| August 01, 2025 | 11.47 | 11.67 | 11.67 | 11.68 | 11.42 | 2.54M |
| July 31, 2025 | 11.66 | 11.4 | 11.4 | 11.72 | 11.4 | 2.35M |
| July 30, 2025 | 11.67 | 11.7 | 11.7 | 11.78 | 11.61 | 2.38M |
| July 29, 2025 | 11.74 | 11.68 | 11.68 | 11.75 | 11.59 | 1.59M |
| July 28, 2025 | 11.82 | 11.71 | 11.71 | 11.86 | 11.67 | 2.34M |
| July 25, 2025 | 11.68 | 11.8 | 11.8 | 11.85 | 11.68 | 2.07M |
| July 24, 2025 | 11.66 | 11.68 | 11.68 | 11.75 | 11.63 | 1.83M |
| July 23, 2025 | 11.69 | 11.62 | 11.62 | 11.78 | 11.6 | 2.82M |
| July 22, 2025 | 11.45 | 11.68 | 11.68 | 11.7 | 11.41 | 3.24M |
| July 21, 2025 | 11.33 | 11.45 | 11.45 | 11.47 | 11.31 | 2.58M |
| July 18, 2025 | 11.28 | 11.3 | 11.3 | 11.33 | 11.22 | 1.93M |
| July 17, 2025 | 11.37 | 11.27 | 11.27 | 11.37 | 11.24 | 1.98M |
| July 16, 2025 | 11.31 | 11.37 | 11.37 | 11.37 | 11.29 | 1.45M |
| July 15, 2025 | 11.33 | 11.27 | 11.27 | 11.38 | 11.2 | 2.42M |
| July 14, 2025 | 11.26 | 11.33 | 11.33 | 11.36 | 11.21 | 1.93M |
| July 11, 2025 | 11.26 | 11.22 | 11.22 | 11.28 | 11.17 | 2.02M |
| July 10, 2025 | 11.19 | 11.22 | 11.22 | 11.23 | 11.14 | 1.6M |
| July 09, 2025 | 11.26 | 11.18 | 11.18 | 11.27 | 11.15 | 1.89M |
| July 08, 2025 | 11.24 | 11.22 | 11.22 | 11.27 | 11.13 | 1.78M |
| July 07, 2025 | 11.14 | 11.18 | 11.18 | 11.21 | 11.08 | 1.85M |
