12.46
-0.33(-2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 12.73 | 12.46 | 12.46 | 12.99 | 12.42 | 12.33M |
| September 29, 2025 | 13.36 | 12.79 | 12.79 | 13.53 | 12.42 | 23.95M |
| September 26, 2025 | 12.14 | 13.34 | 13.34 | 13.34 | 12.13 | 10.71M |
| September 25, 2025 | 11.56 | 12.13 | 12.13 | 12.74 | 11.54 | 13.21M |
| September 24, 2025 | 11.63 | 11.58 | 11.58 | 11.63 | 11.24 | 3.59M |
| September 23, 2025 | 11.8 | 11.44 | 11.44 | 11.8 | 11.01 | 5.95M |
| September 22, 2025 | 11.81 | 11.8 | 11.8 | 11.88 | 11.45 | 4M |
| September 19, 2025 | 11.63 | 11.68 | 11.68 | 11.92 | 11.43 | 5.04M |
| September 18, 2025 | 12.38 | 11.68 | 11.68 | 12.39 | 11.58 | 7.1M |
| September 17, 2025 | 11.97 | 12.17 | 12.17 | 12.41 | 11.86 | 6.26M |
| September 16, 2025 | 12.05 | 12.03 | 12.03 | 12.3 | 11.8 | 6.07M |
| September 15, 2025 | 12.02 | 12.08 | 12.08 | 12.25 | 11.86 | 6.63M |
| September 12, 2025 | 11.96 | 12.03 | 12.03 | 12.25 | 11.8 | 8.41M |
| September 11, 2025 | 11.9 | 11.79 | 11.79 | 11.9 | 11.67 | 6.1M |
| September 10, 2025 | 12.13 | 11.9 | 11.9 | 12.15 | 11.78 | 7.1M |
| September 09, 2025 | 12.06 | 12.08 | 12.08 | 12.25 | 11.88 | 7.97M |
| September 08, 2025 | 12.13 | 12.04 | 12.04 | 12.25 | 11.83 | 9.04M |
| September 05, 2025 | 11.83 | 12.01 | 12.01 | 12.09 | 11.7 | 10.89M |
| September 04, 2025 | 11.89 | 11.85 | 11.85 | 11.96 | 11.41 | 11.85M |
| September 03, 2025 | 11.7 | 11.7 | 11.7 | 12.18 | 11.55 | 13.55M |
| September 02, 2025 | 11.42 | 11.88 | 11.88 | 12.46 | 11.06 | 17.42M |
| September 01, 2025 | 11.1 | 11.33 | 11.33 | 11.35 | 11.02 | 9.52M |
| August 29, 2025 | 10.92 | 10.99 | 10.99 | 11.06 | 10.81 | 4.34M |
| August 28, 2025 | 10.74 | 10.88 | 10.88 | 11.01 | 10.44 | 6.04M |
| August 27, 2025 | 11.16 | 10.73 | 10.73 | 11.21 | 10.71 | 6.44M |
| August 26, 2025 | 11.15 | 11.17 | 11.17 | 11.22 | 11.05 | 6.04M |
| August 25, 2025 | 11.11 | 11.12 | 11.12 | 11.23 | 11.05 | 6M |
| August 22, 2025 | 11.1 | 11.05 | 11.05 | 11.15 | 10.97 | 5.33M |
| August 21, 2025 | 11.14 | 11.13 | 11.13 | 11.23 | 11.06 | 6.26M |
| August 20, 2025 | 11.08 | 11.15 | 11.15 | 11.19 | 11.02 | 6.47M |
| August 19, 2025 | 11.15 | 11.08 | 11.08 | 11.17 | 10.96 | 9.09M |
| August 18, 2025 | 11.28 | 11.19 | 11.19 | 11.43 | 11.03 | 14.89M |
| August 15, 2025 | 11 | 11.3 | 11.3 | 11.46 | 10.9 | 19.14M |
| August 14, 2025 | 13.18 | 11.47 | 11.47 | 13.18 | 11.37 | 31.4M |
| August 13, 2025 | 10.91 | 11.98 | 11.98 | 11.98 | 10.87 | 7.63M |
| August 12, 2025 | 11 | 10.89 | 10.89 | 11.02 | 10.8 | 10.19M |
| August 11, 2025 | 10.68 | 11.11 | 11.11 | 11.73 | 10.66 | 15.25M |
| August 08, 2025 | 10.55 | 10.66 | 10.66 | 10.68 | 10.42 | 4.29M |
| August 07, 2025 | 10.52 | 10.55 | 10.55 | 10.61 | 10.46 | 4.08M |
| August 06, 2025 | 10.4 | 10.52 | 10.52 | 10.56 | 10.4 | 3.97M |
| August 05, 2025 | 10.42 | 10.47 | 10.47 | 10.52 | 10.37 | 4.58M |
| August 04, 2025 | 10.24 | 10.37 | 10.37 | 10.39 | 10.1 | 4.38M |
| August 01, 2025 | 10.06 | 10.23 | 10.23 | 10.27 | 10 | 5.54M |
| July 31, 2025 | 10.18 | 10.01 | 10.01 | 10.24 | 9.99 | 4.91M |
| July 30, 2025 | 10.26 | 10.22 | 10.22 | 10.35 | 10.1 | 5.38M |
| July 29, 2025 | 10.31 | 10.3 | 10.3 | 10.38 | 10.13 | 7.55M |
| July 28, 2025 | 10.36 | 10.34 | 10.34 | 10.48 | 10.32 | 7.25M |
| July 25, 2025 | 10.71 | 10.42 | 10.42 | 10.77 | 10.33 | 13.74M |
| July 24, 2025 | 10.99 | 10.63 | 10.63 | 10.99 | 10.55 | 23.98M |
| July 23, 2025 | 10.45 | 11.45 | 11.45 | 11.45 | 10.26 | 11.1M |
| July 22, 2025 | 10.43 | 10.41 | 10.41 | 10.49 | 10.3 | 4.44M |
| July 21, 2025 | 10.3 | 10.36 | 10.36 | 10.45 | 10.21 | 3.71M |
| July 18, 2025 | 10.16 | 10.22 | 10.22 | 10.3 | 10.1 | 4.7M |
| July 17, 2025 | 10.09 | 10.11 | 10.11 | 10.19 | 10.06 | 2.15M |
| July 16, 2025 | 10.01 | 10.1 | 10.1 | 10.13 | 9.98 | 3.26M |
| July 15, 2025 | 10.15 | 10 | 10 | 10.2 | 9.85 | 3.57M |
| July 14, 2025 | 10.14 | 10.21 | 10.21 | 10.22 | 10.05 | 3.1M |
| July 11, 2025 | 10.15 | 10.04 | 10.04 | 10.2 | 9.95 | 2.59M |
| July 10, 2025 | 10.09 | 10.12 | 10.12 | 10.16 | 10 | 2.78M |
| July 09, 2025 | 10.12 | 10.09 | 10.09 | 10.19 | 10.01 | 3.33M |