11.46
+0.03(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.39 | 11.46 | 11.46 | 11.6 | 11.28 | 5.63M |
| September 25, 2025 | 11.43 | 11.3 | 11.3 | 11.44 | 11.26 | 5.92M |
| September 24, 2025 | 11.39 | 11.45 | 11.45 | 11.58 | 11.36 | 4.43M |
| September 23, 2025 | 11.78 | 11.62 | 11.39 | 11.78 | 11.4 | 4.95M |
| September 22, 2025 | 11.94 | 11.68 | 11.45 | 11.94 | 11.59 | 5.93M |
| September 19, 2025 | 11.83 | 11.89 | 11.65 | 12.03 | 11.76 | 5.59M |
| September 18, 2025 | 12.13 | 11.83 | 11.83 | 12.17 | 11.73 | 10.33M |
| September 17, 2025 | 12.3 | 12.14 | 12.14 | 12.37 | 12.12 | 7.46M |
| September 16, 2025 | 12.13 | 12.26 | 12.26 | 12.3 | 12.08 | 5.85M |
| September 15, 2025 | 12.25 | 12.15 | 12.15 | 12.46 | 12.12 | 8.32M |
| September 12, 2025 | 12.49 | 12.3 | 12.3 | 12.59 | 12.28 | 9.17M |
| September 11, 2025 | 12.55 | 12.57 | 12.57 | 12.59 | 12.28 | 10.11M |
| September 10, 2025 | 12.56 | 12.55 | 12.55 | 12.74 | 12.33 | 8.18M |
| September 09, 2025 | 12.68 | 12.5 | 12.5 | 12.78 | 12.47 | 8.48M |
| September 08, 2025 | 12.5 | 12.6 | 12.6 | 12.89 | 12.5 | 8.48M |
| September 05, 2025 | 12.82 | 12.58 | 12.58 | 12.83 | 12.03 | 13.49M |
| September 04, 2025 | 12.37 | 12.7 | 12.7 | 13.12 | 12.03 | 21.84M |
| September 03, 2025 | 13.67 | 12.37 | 12.37 | 14.19 | 12.34 | 28.01M |
| September 02, 2025 | 13.97 | 13.71 | 13.71 | 14.46 | 13.48 | 24.89M |
| September 01, 2025 | 13.75 | 13.82 | 13.82 | 14.19 | 13.55 | 22.58M |
| August 29, 2025 | 14.31 | 14.12 | 14.12 | 14.82 | 14 | 27.13M |
| August 28, 2025 | 14.01 | 14.59 | 14.59 | 15.36 | 13.72 | 39.04M |
| August 27, 2025 | 13.19 | 14.52 | 14.52 | 14.52 | 13.06 | 22.63M |
| August 26, 2025 | 13.18 | 13.2 | 13.2 | 13.55 | 13.16 | 10.71M |
| August 25, 2025 | 12.92 | 13.3 | 13.3 | 13.32 | 12.66 | 11.96M |
| August 22, 2025 | 13.14 | 12.94 | 12.94 | 13.14 | 12.72 | 6.96M |
| August 21, 2025 | 13.25 | 13.13 | 13.13 | 13.4 | 13.06 | 6.68M |
| August 20, 2025 | 12.89 | 13.29 | 13.29 | 13.33 | 12.77 | 11.27M |
| August 19, 2025 | 12.85 | 12.9 | 12.9 | 12.96 | 12.71 | 6.8M |
| August 18, 2025 | 12.61 | 12.78 | 12.78 | 12.93 | 12.57 | 7.87M |
| August 15, 2025 | 12.45 | 12.52 | 12.52 | 12.54 | 12.37 | 3.72M |
| August 14, 2025 | 12.6 | 12.51 | 12.51 | 12.65 | 12.47 | 5.03M |
| August 13, 2025 | 12.68 | 12.59 | 12.59 | 12.93 | 12.41 | 8.73M |
| August 12, 2025 | 12.66 | 12.57 | 12.57 | 12.77 | 12.53 | 3.72M |
| August 11, 2025 | 12.67 | 12.7 | 12.7 | 12.76 | 12.51 | 5.34M |
| August 08, 2025 | 12.82 | 12.67 | 12.67 | 12.9 | 12.66 | 6.23M |
| August 07, 2025 | 12.56 | 12.81 | 12.81 | 12.95 | 12.5 | 10.27M |
| August 06, 2025 | 12.69 | 12.56 | 12.56 | 12.69 | 12.26 | 6.43M |
| August 05, 2025 | 12.7 | 12.69 | 12.69 | 12.75 | 12.5 | 7.44M |
| August 04, 2025 | 12.14 | 12.68 | 12.68 | 12.9 | 12.11 | 16.37M |
| August 01, 2025 | 11.91 | 12.18 | 12.18 | 12.28 | 11.9 | 9.98M |
| July 31, 2025 | 12.14 | 11.91 | 11.91 | 12.16 | 11.88 | 6.96M |
| July 30, 2025 | 12 | 12.14 | 12.14 | 12.18 | 11.91 | 6.67M |
| July 29, 2025 | 12.2 | 11.96 | 11.96 | 12.3 | 11.85 | 9.13M |
| July 28, 2025 | 12.45 | 12.2 | 12.2 | 12.45 | 12.13 | 7.84M |
| July 25, 2025 | 12.29 | 12.47 | 12.47 | 12.64 | 12.2 | 7.86M |
| July 24, 2025 | 12.2 | 12.32 | 12.32 | 12.32 | 12.1 | 5.62M |
| July 23, 2025 | 12.5 | 12.22 | 12.22 | 12.72 | 12.16 | 9.27M |
| July 22, 2025 | 12.3 | 12.45 | 12.45 | 12.56 | 12.21 | 6.87M |
| July 21, 2025 | 12.3 | 12.3 | 12.3 | 12.33 | 12.14 | 5.38M |
| July 18, 2025 | 12.44 | 12.26 | 12.26 | 12.45 | 12.16 | 9.46M |
| July 17, 2025 | 12.74 | 12.44 | 12.44 | 12.84 | 12.44 | 8.23M |
| July 16, 2025 | 13.2 | 12.64 | 12.64 | 13.29 | 12.61 | 10.27M |
| July 15, 2025 | 13 | 13.2 | 13.2 | 13.25 | 12.83 | 12.84M |
| July 14, 2025 | 13.05 | 12.95 | 12.95 | 13.58 | 12.72 | 18.31M |
| July 11, 2025 | 12.4 | 12.43 | 12.43 | 12.6 | 12.22 | 6.19M |
| July 10, 2025 | 12.72 | 12.43 | 12.43 | 12.77 | 12.33 | 7.19M |
| July 09, 2025 | 12.79 | 12.75 | 12.75 | 12.95 | 12.71 | 6.04M |
| July 08, 2025 | 13.26 | 12.89 | 12.89 | 13.44 | 12.74 | 10.64M |
| July 07, 2025 | 12.91 | 13.35 | 13.35 | 13.56 | 12.91 | 8.34M |
