11.87
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.88 | 11.87 | 11.87 | 12.03 | 11.74 | 2.9M |
| September 25, 2025 | 12.05 | 11.88 | 11.88 | 12.19 | 11.83 | 3.33M |
| September 24, 2025 | 11.94 | 12.05 | 12.05 | 12.06 | 11.73 | 3.44M |
| September 23, 2025 | 11.96 | 11.92 | 11.92 | 12.06 | 11.4 | 5.14M |
| September 22, 2025 | 12.22 | 11.91 | 11.91 | 12.23 | 11.8 | 3.81M |
| September 19, 2025 | 12.26 | 12.21 | 12.21 | 12.35 | 12.06 | 3.46M |
| September 18, 2025 | 12.59 | 12.2 | 12.2 | 12.59 | 12.17 | 4.89M |
| September 17, 2025 | 12.61 | 12.52 | 12.52 | 12.68 | 12.52 | 3.04M |
| September 16, 2025 | 12.38 | 12.68 | 12.68 | 12.7 | 12.26 | 5.18M |
| September 15, 2025 | 12.4 | 12.31 | 12.31 | 12.46 | 12.26 | 2.62M |
| September 12, 2025 | 12.61 | 12.41 | 12.41 | 12.65 | 12.39 | 3.39M |
| September 11, 2025 | 12.49 | 12.61 | 12.61 | 12.65 | 12.22 | 4.85M |
| September 10, 2025 | 12.29 | 12.49 | 12.49 | 12.6 | 12.29 | 4.5M |
| September 09, 2025 | 12.47 | 12.28 | 12.28 | 12.5 | 12.22 | 3.6M |
| September 08, 2025 | 12.48 | 12.47 | 12.47 | 12.57 | 12.36 | 5.43M |
| September 05, 2025 | 12.23 | 12.5 | 12.5 | 12.51 | 12.1 | 4.27M |
| September 04, 2025 | 12.12 | 12.23 | 12.23 | 12.48 | 12.1 | 5.08M |
| September 03, 2025 | 12.78 | 12.12 | 12.12 | 12.79 | 12.06 | 6.42M |
| September 02, 2025 | 12.83 | 12.66 | 12.66 | 12.85 | 12.22 | 9.17M |
| September 01, 2025 | 12.2 | 12.78 | 12.78 | 12.87 | 12.15 | 10.87M |
| August 29, 2025 | 12.26 | 12.13 | 12.13 | 12.51 | 12 | 7.06M |
| August 28, 2025 | 12.21 | 12.26 | 12.26 | 12.41 | 11.75 | 9.68M |
| August 27, 2025 | 12.79 | 12.32 | 12.32 | 13.13 | 12.24 | 12.03M |
| August 26, 2025 | 12.51 | 12.72 | 12.72 | 12.75 | 12.44 | 5.74M |
| August 25, 2025 | 12.85 | 12.51 | 12.51 | 12.9 | 12.45 | 6.39M |
| August 22, 2025 | 12.85 | 12.73 | 12.73 | 12.86 | 12.64 | 4M |
| August 21, 2025 | 12.86 | 12.84 | 12.84 | 12.92 | 12.76 | 3.43M |
| August 20, 2025 | 12.76 | 12.86 | 12.86 | 12.87 | 12.61 | 3.08M |
| August 19, 2025 | 12.5 | 12.79 | 12.79 | 12.82 | 12.46 | 4.52M |
| August 18, 2025 | 12.49 | 12.54 | 12.54 | 12.67 | 12.48 | 3.69M |
| August 15, 2025 | 12.32 | 12.45 | 12.45 | 12.58 | 12.32 | 3.81M |
| August 14, 2025 | 12.71 | 12.39 | 12.39 | 12.78 | 12.37 | 4.13M |
| August 13, 2025 | 12.84 | 12.74 | 12.74 | 12.93 | 12.67 | 2.55M |
| August 12, 2025 | 12.93 | 12.82 | 12.82 | 12.97 | 12.79 | 2.48M |
| August 11, 2025 | 12.78 | 12.92 | 12.92 | 12.95 | 12.75 | 3.53M |
| August 08, 2025 | 12.71 | 12.72 | 12.72 | 12.76 | 12.56 | 2.65M |
| August 07, 2025 | 12.8 | 12.69 | 12.69 | 12.8 | 12.61 | 2.87M |
| August 06, 2025 | 12.66 | 12.75 | 12.75 | 12.77 | 12.63 | 2.63M |
| August 05, 2025 | 12.8 | 12.67 | 12.67 | 12.8 | 12.57 | 3.74M |
| August 04, 2025 | 12.4 | 12.64 | 12.64 | 12.64 | 12.3 | 4.05M |
| August 01, 2025 | 12.21 | 12.42 | 12.42 | 12.42 | 12.16 | 3.72M |
| July 31, 2025 | 12.4 | 12.21 | 12.21 | 12.5 | 12.13 | 3.49M |
| July 30, 2025 | 12.47 | 12.35 | 12.35 | 12.49 | 12.22 | 2.94M |
| July 29, 2025 | 12.5 | 12.45 | 12.45 | 12.57 | 12.3 | 2.7M |
| July 28, 2025 | 12.48 | 12.5 | 12.5 | 12.58 | 12.4 | 3.33M |
| July 25, 2025 | 12.42 | 12.48 | 12.48 | 12.48 | 12.32 | 2.73M |
| July 24, 2025 | 12.3 | 12.41 | 12.41 | 12.48 | 12.27 | 3.3M |
| July 23, 2025 | 12.44 | 12.29 | 12.29 | 12.49 | 12.17 | 3.39M |
| July 22, 2025 | 12.55 | 12.42 | 12.42 | 12.59 | 12.36 | 3.34M |
| July 21, 2025 | 12.38 | 12.49 | 12.49 | 12.52 | 12.31 | 4.1M |
| July 18, 2025 | 12.31 | 12.32 | 12.32 | 12.41 | 12.22 | 3.16M |
| July 17, 2025 | 12.34 | 12.3 | 12.3 | 12.37 | 12.27 | 3.4M |
| July 16, 2025 | 12.17 | 12.33 | 12.33 | 12.37 | 12.12 | 4.34M |
| July 15, 2025 | 12.21 | 12.12 | 12.12 | 12.27 | 11.98 | 4.64M |
| July 14, 2025 | 12.06 | 12.26 | 12.26 | 12.27 | 12.06 | 5.85M |
| July 11, 2025 | 12.33 | 12.11 | 12.11 | 12.37 | 12 | 7.17M |
| July 10, 2025 | 12.09 | 12.37 | 12.37 | 12.47 | 12.07 | 6.29M |
| July 09, 2025 | 12.12 | 12.14 | 12.14 | 12.24 | 12.07 | 4.12M |
| July 08, 2025 | 11.96 | 12.02 | 12.02 | 12.04 | 11.9 | 2.51M |
| July 07, 2025 | 11.7 | 11.96 | 11.96 | 11.96 | 11.7 | 2.59M |
