12.04
-0.41(-3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.35 | 12.04 | 12.04 | 12.4 | 12 | 16.91M |
| September 25, 2025 | 12.9 | 12.45 | 12.45 | 13 | 12.38 | 21.64M |
| September 24, 2025 | 12.5 | 12.94 | 12.94 | 13.09 | 11.89 | 33.9M |
| September 23, 2025 | 13.37 | 12.66 | 12.66 | 13.37 | 12.38 | 52.61M |
| September 22, 2025 | 12.33 | 13.37 | 13.37 | 13.37 | 12.33 | 35.04M |
| September 19, 2025 | 12.15 | 12.15 | 12.15 | 12.41 | 12.08 | 21.67M |
| September 18, 2025 | 12.1 | 12.15 | 12.15 | 12.75 | 11.99 | 33.67M |
| September 17, 2025 | 11.87 | 12.18 | 12.18 | 12.29 | 11.87 | 20.46M |
| September 16, 2025 | 12 | 12 | 12 | 12.12 | 11.4 | 27.48M |
| September 15, 2025 | 12.2 | 12.12 | 12.12 | 12.5 | 12.03 | 30.08M |
| September 12, 2025 | 11.98 | 12.2 | 12.2 | 12.32 | 11.7 | 49.39M |
| September 11, 2025 | 10.7 | 11.77 | 11.77 | 11.77 | 10.52 | 19.85M |
| September 10, 2025 | 10.74 | 10.7 | 10.7 | 10.87 | 10.62 | 10.88M |
| September 09, 2025 | 10.95 | 10.78 | 10.78 | 11.06 | 10.6 | 20.63M |
| September 08, 2025 | 11.2 | 11.02 | 11.02 | 11.23 | 10.8 | 19.2M |
| September 05, 2025 | 10.85 | 11.16 | 11.16 | 11.4 | 10.8 | 18.14M |
| September 04, 2025 | 11.5 | 10.85 | 10.85 | 11.72 | 10.65 | 25.07M |
| September 03, 2025 | 12.08 | 11.38 | 11.38 | 12.14 | 11.3 | 35.63M |
| September 02, 2025 | 12.47 | 12.11 | 12.11 | 12.52 | 11.86 | 30.18M |
| September 01, 2025 | 11.9 | 12.46 | 12.46 | 12.8 | 11.9 | 36.57M |
| August 29, 2025 | 11.62 | 11.89 | 11.89 | 11.98 | 11.46 | 30.21M |
| August 28, 2025 | 11.21 | 11.86 | 11.86 | 12.1 | 11.21 | 54.73M |
| August 27, 2025 | 10.93 | 11.02 | 11.02 | 11.49 | 10.89 | 48.11M |
| August 26, 2025 | 10.86 | 10.87 | 10.87 | 11.36 | 10.72 | 40.05M |
| August 25, 2025 | 10.81 | 10.6 | 10.6 | 11.09 | 10.56 | 42.22M |
| August 22, 2025 | 10.81 | 10.99 | 10.96 | 11.3 | 10.41 | 60.67M |
| August 21, 2025 | 10.48 | 10.81 | 10.78 | 10.81 | 10.32 | 41.49M |
| August 20, 2025 | 9.66 | 9.83 | 9.81 | 9.84 | 9.5 | 10.29M |
| August 19, 2025 | 9.68 | 9.67 | 9.65 | 9.77 | 9.55 | 12.14M |
| August 18, 2025 | 9.7 | 9.68 | 9.68 | 9.78 | 9.53 | 12.38M |
| August 15, 2025 | 9.36 | 9.62 | 9.62 | 9.72 | 9.25 | 11.45M |
| August 14, 2025 | 9.68 | 9.41 | 9.41 | 9.78 | 9.4 | 20.24M |
| August 13, 2025 | 9.9 | 9.93 | 9.93 | 10.05 | 9.86 | 10.67M |
| August 12, 2025 | 9.99 | 9.9 | 9.9 | 10.08 | 9.8 | 12.31M |
| August 11, 2025 | 10.11 | 9.98 | 9.98 | 10.18 | 9.8 | 12.54M |
| August 08, 2025 | 10.01 | 10.11 | 10.11 | 10.14 | 9.98 | 10.18M |
| August 07, 2025 | 10.2 | 10.06 | 10.06 | 10.27 | 9.95 | 13.26M |
| August 06, 2025 | 10.25 | 10.21 | 10.21 | 10.39 | 10.14 | 18.56M |
| August 05, 2025 | 9.6 | 10.3 | 10.3 | 10.5 | 9.58 | 32.25M |
| August 04, 2025 | 9.57 | 9.63 | 9.63 | 9.7 | 9.51 | 9.92M |
| August 01, 2025 | 9.65 | 9.58 | 9.58 | 9.73 | 9.5 | 12.58M |
| July 31, 2025 | 9.39 | 9.62 | 9.62 | 10.15 | 9.39 | 22.28M |
| July 30, 2025 | 9.64 | 9.45 | 9.45 | 9.69 | 9.41 | 16.92M |
| July 29, 2025 | 9.56 | 9.63 | 9.63 | 9.63 | 9.42 | 12.63M |
| July 28, 2025 | 9.4 | 9.55 | 9.55 | 9.72 | 9.38 | 19.37M |
| July 25, 2025 | 9.15 | 9.42 | 9.42 | 9.54 | 9.15 | 25.73M |
| July 24, 2025 | 9.05 | 9.14 | 9.14 | 9.2 | 8.85 | 23.44M |
| July 23, 2025 | 8.69 | 8.89 | 8.89 | 9.18 | 8.61 | 26.31M |
| July 22, 2025 | 8.73 | 8.67 | 8.67 | 8.77 | 8.64 | 9.07M |
| July 21, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.65 | 7.75M |
| July 18, 2025 | 8.82 | 8.7 | 8.7 | 8.85 | 8.67 | 6.83M |
| July 17, 2025 | 8.78 | 8.8 | 8.8 | 8.82 | 8.73 | 5.7M |
| July 16, 2025 | 8.8 | 8.78 | 8.78 | 8.85 | 8.7 | 5.38M |
| July 15, 2025 | 8.83 | 8.82 | 8.82 | 8.88 | 8.66 | 6.52M |
| July 14, 2025 | 8.69 | 8.82 | 8.82 | 8.86 | 8.69 | 6.94M |
| July 11, 2025 | 8.84 | 8.7 | 8.7 | 8.87 | 8.63 | 10.37M |
| July 10, 2025 | 8.97 | 8.85 | 8.85 | 9.05 | 8.8 | 7.98M |
| July 09, 2025 | 8.88 | 8.97 | 8.97 | 9.14 | 8.79 | 12.7M |
| July 08, 2025 | 8.84 | 8.87 | 8.87 | 8.93 | 8.8 | 10.25M |
| July 07, 2025 | 8.77 | 8.82 | 8.82 | 8.92 | 8.73 | 8.3M |