12.45
-0.13(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.17 | 12.58 | 12.58 | 12.75 | 12.06 | 98.98M |
| December 23, 2025 | 12.86 | 12.27 | 12.27 | 12.86 | 12.16 | 144.63M |
| December 22, 2025 | 12.4 | 12.94 | 12.94 | 12.94 | 12.35 | 94.72M |
| December 19, 2025 | 11.65 | 11.76 | 11.76 | 12 | 11.53 | 69.68M |
| December 18, 2025 | 11.59 | 11.63 | 11.63 | 11.97 | 11.51 | 99.95M |
| December 17, 2025 | 11.03 | 11.81 | 11.81 | 12.08 | 10.99 | 142.91M |
| December 16, 2025 | 12.12 | 11.2 | 11.2 | 12.16 | 11.09 | 130.17M |
| December 15, 2025 | 12.56 | 12.22 | 12.22 | 12.66 | 11.73 | 147.36M |
| December 12, 2025 | 12.84 | 13.02 | 13.02 | 13.58 | 12.5 | 163.02M |
| December 11, 2025 | 15.55 | 13.37 | 13.37 | 15.78 | 13.37 | 244.61M |
| December 10, 2025 | 13.66 | 14.85 | 14.85 | 14.85 | 13.58 | 217.39M |
| December 09, 2025 | 14.56 | 13.5 | 13.5 | 14.75 | 13.41 | 241.76M |
| December 08, 2025 | 15.41 | 14.61 | 14.61 | 15.82 | 14.58 | 305.29M |
| December 05, 2025 | 13.08 | 14.38 | 14.38 | 14.38 | 12.73 | 169.93M |
| December 04, 2025 | 14.65 | 13.07 | 13.07 | 14.65 | 12.12 | 227.42M |
| December 03, 2025 | 14.2 | 13.4 | 13.4 | 14.55 | 13.3 | 232.15M |
| December 02, 2025 | 14 | 14.74 | 14.74 | 15.55 | 13.6 | 289.89M |
| December 01, 2025 | 13.49 | 14.19 | 14.19 | 14.84 | 13.17 | 297.74M |
| November 28, 2025 | 14.65 | 14.01 | 14.01 | 15.3 | 13.74 | 278.1M |
| November 27, 2025 | 13.58 | 14.44 | 14.44 | 15.3 | 13.01 | 367.98M |
| November 26, 2025 | 13.65 | 13.92 | 13.92 | 13.92 | 12.87 | 229.63M |
| November 25, 2025 | 12.1 | 12.65 | 12.65 | 12.65 | 12.02 | 69.12M |
| November 24, 2025 | 11 | 11.5 | 11.5 | 11.5 | 10.58 | 160.38M |
| November 21, 2025 | 9.28 | 10.45 | 10.45 | 10.45 | 9.28 | 76.19M |
| November 20, 2025 | 9.39 | 9.5 | 9.5 | 9.85 | 9.17 | 31.52M |
| November 19, 2025 | 9.42 | 9.2 | 9.2 | 9.45 | 9.17 | 18.23M |
| November 18, 2025 | 9.58 | 9.47 | 9.47 | 9.6 | 9.4 | 20.11M |
| November 17, 2025 | 9.4 | 9.67 | 9.67 | 9.87 | 9.35 | 32.66M |
| November 14, 2025 | 9.4 | 9.44 | 9.44 | 9.53 | 9.36 | 16.4M |
| November 13, 2025 | 9.37 | 9.44 | 9.44 | 9.44 | 9.31 | 11.57M |
| November 12, 2025 | 9.4 | 9.34 | 9.34 | 9.4 | 9.24 | 15.43M |
| November 11, 2025 | 9.62 | 9.43 | 9.43 | 9.62 | 9.39 | 17.17M |
| November 10, 2025 | 9.5 | 9.55 | 9.55 | 9.57 | 9.42 | 14.93M |
| November 07, 2025 | 9.64 | 9.51 | 9.51 | 9.64 | 9.46 | 20.71M |
| November 06, 2025 | 9.79 | 9.67 | 9.67 | 9.81 | 9.56 | 22.65M |
| November 05, 2025 | 9.65 | 9.78 | 9.78 | 9.83 | 9.62 | 19.86M |
| November 04, 2025 | 9.85 | 9.78 | 9.78 | 9.92 | 9.68 | 20.55M |
| November 03, 2025 | 9.75 | 9.92 | 9.92 | 9.92 | 9.64 | 24.03M |
| October 31, 2025 | 9.75 | 9.79 | 9.79 | 9.85 | 9.7 | 23.85M |
| October 30, 2025 | 10.06 | 9.75 | 9.75 | 10.06 | 9.72 | 41.95M |
| October 29, 2025 | 10.1 | 10.14 | 10.14 | 10.19 | 9.94 | 40.52M |
| October 28, 2025 | 10.36 | 10.11 | 10.11 | 10.36 | 10.01 | 56.25M |
| October 27, 2025 | 10.33 | 10.47 | 10.47 | 10.65 | 10.23 | 71.78M |
| October 24, 2025 | 10.52 | 10.52 | 10.52 | 11.29 | 10.32 | 137M |
| October 23, 2025 | 10 | 10.41 | 10.41 | 10.41 | 9.83 | 51.03M |
| October 22, 2025 | 9.46 | 9.46 | 9.46 | 9.63 | 9.37 | 21.97M |
| October 21, 2025 | 9.34 | 9.46 | 9.46 | 9.5 | 9.23 | 24.04M |
| October 20, 2025 | 9.22 | 9.3 | 9.3 | 9.46 | 9.2 | 26.93M |
| October 17, 2025 | 9.61 | 9.18 | 9.18 | 9.63 | 9.15 | 25.66M |
| October 16, 2025 | 9.48 | 9.31 | 9.31 | 9.57 | 9.24 | 23.62M |
| October 15, 2025 | 9.38 | 9.54 | 9.54 | 9.55 | 9.33 | 21.66M |
| October 14, 2025 | 9.84 | 9.36 | 9.36 | 9.94 | 9.29 | 38.27M |
| October 13, 2025 | 9.5 | 9.81 | 9.81 | 9.9 | 9.4 | 33.83M |
| October 10, 2025 | 10.18 | 9.99 | 9.99 | 10.21 | 9.95 | 31.39M |
| October 09, 2025 | 10.35 | 10.21 | 10.21 | 10.35 | 10.17 | 29.24M |
| September 30, 2025 | 10.04 | 10.16 | 10.16 | 10.28 | 10.04 | 29.35M |
| September 29, 2025 | 9.96 | 10.04 | 10.04 | 10.08 | 9.8 | 28.58M |
| September 26, 2025 | 10.15 | 9.95 | 9.95 | 10.3 | 9.95 | 39.97M |
| September 25, 2025 | 10.49 | 10.29 | 10.29 | 10.62 | 10.23 | 41.26M |
| September 24, 2025 | 10.47 | 10.55 | 10.55 | 10.83 | 10.36 | 45.15M |