11.86
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.8 | 11.87 | 11.87 | 11.96 | 11.66 | 4.42M |
| September 25, 2025 | 12.25 | 11.81 | 11.81 | 12.28 | 11.75 | 9.07M |
| September 24, 2025 | 12.13 | 12.25 | 12.25 | 12.28 | 12.06 | 3.68M |
| September 23, 2025 | 12.37 | 12.14 | 12.14 | 12.38 | 12 | 6.69M |
| September 22, 2025 | 12.46 | 12.39 | 12.39 | 12.5 | 12.29 | 5.03M |
| September 19, 2025 | 12.88 | 12.49 | 12.49 | 12.89 | 12.42 | 10.17M |
| September 18, 2025 | 13.5 | 13.02 | 13.02 | 13.61 | 12.86 | 19.63M |
| September 17, 2025 | 13.86 | 13.79 | 13.79 | 13.86 | 13.76 | 1.81M |
| September 16, 2025 | 13.91 | 13.87 | 13.87 | 13.92 | 13.78 | 2.03M |
| September 15, 2025 | 13.82 | 13.86 | 13.86 | 13.97 | 13.8 | 2.04M |
| September 12, 2025 | 14.06 | 13.9 | 13.9 | 14.13 | 13.83 | 2.78M |
| September 11, 2025 | 14.15 | 14.1 | 14.1 | 14.17 | 13.85 | 3.21M |
| September 10, 2025 | 14.15 | 14.19 | 14.19 | 14.24 | 14.07 | 2.88M |
| September 09, 2025 | 14.26 | 14.15 | 14.15 | 14.34 | 14.06 | 2.72M |
| September 08, 2025 | 14.15 | 14.23 | 14.23 | 14.28 | 14.13 | 3.84M |
| September 05, 2025 | 14.1 | 14.12 | 14.12 | 14.14 | 13.7 | 3.95M |
| September 04, 2025 | 13.67 | 14.1 | 14.1 | 14.2 | 13.61 | 5.24M |
| September 03, 2025 | 14.13 | 13.71 | 13.71 | 14.34 | 13.63 | 4.18M |
| September 02, 2025 | 14.15 | 14.13 | 14.13 | 14.28 | 14.02 | 3.36M |
| September 01, 2025 | 14.01 | 14.15 | 14.15 | 14.25 | 13.91 | 4.13M |
| August 29, 2025 | 13.9 | 13.91 | 13.91 | 14.21 | 13.8 | 3.52M |
| August 28, 2025 | 13.95 | 13.9 | 13.9 | 14.1 | 13.5 | 4.41M |
| August 27, 2025 | 14.27 | 13.97 | 13.97 | 14.29 | 13.97 | 3.93M |
| August 26, 2025 | 14.2 | 14.27 | 14.27 | 14.36 | 14.11 | 4.34M |
| August 25, 2025 | 14.14 | 14.22 | 14.22 | 14.35 | 14.04 | 6.16M |
| August 22, 2025 | 14.25 | 14.19 | 14.19 | 14.25 | 14.06 | 3.67M |
| August 21, 2025 | 14.23 | 14.23 | 14.23 | 14.36 | 14.08 | 4.95M |
| August 20, 2025 | 14 | 14.23 | 14.23 | 14.35 | 13.91 | 6.86M |
| August 19, 2025 | 13.78 | 14.25 | 14.25 | 14.27 | 13.7 | 10.11M |
| August 18, 2025 | 13.71 | 13.78 | 13.78 | 13.81 | 13.67 | 2.18M |
| August 15, 2025 | 13.64 | 13.72 | 13.72 | 13.72 | 13.62 | 2.38M |
| August 14, 2025 | 13.98 | 13.69 | 13.69 | 13.98 | 13.67 | 3.37M |
| August 13, 2025 | 14.05 | 13.98 | 13.98 | 14.06 | 13.9 | 2.06M |
| August 12, 2025 | 13.98 | 14 | 14 | 14.01 | 13.9 | 1.97M |
| August 11, 2025 | 13.93 | 13.99 | 13.99 | 14.01 | 13.86 | 2.94M |
| August 08, 2025 | 13.82 | 13.9 | 13.9 | 14.1 | 13.78 | 2.52M |
| August 07, 2025 | 13.86 | 13.86 | 13.86 | 13.93 | 13.77 | 2.09M |
| August 06, 2025 | 13.82 | 13.83 | 13.83 | 13.84 | 13.71 | 1.59M |
| August 05, 2025 | 13.76 | 13.82 | 13.82 | 13.83 | 13.71 | 1.93M |
| August 04, 2025 | 13.6 | 13.74 | 13.74 | 13.79 | 13.53 | 1.34M |
| August 01, 2025 | 13.6 | 13.69 | 13.69 | 13.77 | 13.6 | 1.56M |
| July 31, 2025 | 13.84 | 13.61 | 13.61 | 13.84 | 13.58 | 2.97M |
| July 30, 2025 | 13.77 | 13.85 | 13.85 | 13.95 | 13.72 | 2.75M |
| July 29, 2025 | 13.96 | 13.82 | 13.82 | 14.04 | 13.75 | 2.42M |
| July 28, 2025 | 13.92 | 13.87 | 13.87 | 13.97 | 13.8 | 2.13M |
| July 25, 2025 | 13.87 | 13.92 | 13.92 | 13.95 | 13.81 | 2.33M |
| July 24, 2025 | 13.74 | 13.87 | 13.87 | 13.91 | 13.74 | 2.41M |
| July 23, 2025 | 13.9 | 13.73 | 13.73 | 13.96 | 13.71 | 3.34M |
| July 22, 2025 | 13.99 | 13.9 | 13.9 | 13.99 | 13.83 | 3.11M |
| July 21, 2025 | 13.96 | 14 | 14 | 14.04 | 13.85 | 3.07M |
| July 18, 2025 | 13.98 | 13.98 | 13.98 | 14.04 | 13.85 | 2.98M |
| July 17, 2025 | 14 | 13.98 | 13.98 | 14.19 | 13.9 | 3.39M |
| July 16, 2025 | 13.8 | 13.94 | 13.94 | 14 | 13.78 | 3.13M |
| July 15, 2025 | 14 | 13.86 | 13.86 | 14.08 | 13.65 | 6.3M |
| July 14, 2025 | 14.41 | 14.26 | 14.26 | 14.46 | 14.12 | 6.78M |
| July 11, 2025 | 14.1 | 13.99 | 13.99 | 14.1 | 13.91 | 4.06M |
| July 10, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 13.89 | 6.74M |
| July 09, 2025 | 14.12 | 14.22 | 14.22 | 14.43 | 14.07 | 9.26M |
| July 08, 2025 | 14.31 | 14.26 | 14.26 | 14.7 | 14.04 | 18.46M |
| July 07, 2025 | 15.17 | 14.47 | 14.47 | 15.17 | 14.42 | 22.35M |