12.46
-0.22(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.9 | 12.68 | 12.68 | 13.05 | 11.9 | 21.77M |
| December 03, 2025 | 12.14 | 12.93 | 12.93 | 13.44 | 12.14 | 37.03M |
| December 02, 2025 | 12.02 | 12.22 | 12.22 | 12.29 | 12 | 13.79M |
| December 01, 2025 | 12.04 | 12.03 | 12.03 | 12.18 | 11.98 | 11.24M |
| November 28, 2025 | 11.9 | 12.04 | 12.04 | 12.08 | 11.74 | 13.99M |
| November 27, 2025 | 12.5 | 11.93 | 11.93 | 12.55 | 11.88 | 28.52M |
| November 26, 2025 | 11.21 | 12.36 | 12.36 | 12.36 | 11.2 | 14.33M |
| November 25, 2025 | 11.12 | 11.24 | 11.24 | 11.33 | 11.05 | 4.06M |
| November 24, 2025 | 11.18 | 11.07 | 11.07 | 11.29 | 11.06 | 4.7M |
| November 21, 2025 | 11.42 | 11.07 | 11.07 | 11.52 | 11.05 | 5.14M |
| November 20, 2025 | 11.61 | 11.51 | 11.51 | 11.66 | 11.37 | 4.27M |
| November 19, 2025 | 11.8 | 11.55 | 11.55 | 11.82 | 11.54 | 3.74M |
| November 18, 2025 | 11.96 | 11.76 | 11.76 | 12.02 | 11.71 | 4.76M |
| November 17, 2025 | 12.19 | 11.85 | 11.85 | 12.26 | 11.81 | 8.73M |
| November 14, 2025 | 11.39 | 12.19 | 12.19 | 12.51 | 11.39 | 10.78M |
| November 13, 2025 | 12.04 | 12 | 12 | 12.15 | 11.9 | 8.1M |
| November 12, 2025 | 11.81 | 12.16 | 12.16 | 12.2 | 11.81 | 12.62M |
| November 11, 2025 | 11.65 | 11.8 | 11.8 | 11.81 | 11.59 | 5.52M |
| November 10, 2025 | 11.58 | 11.66 | 11.66 | 11.72 | 11.49 | 5.4M |
| November 07, 2025 | 11.39 | 11.58 | 11.58 | 11.62 | 11.33 | 7.24M |
| November 06, 2025 | 11.25 | 11.42 | 11.42 | 11.49 | 11.21 | 6.14M |
| November 05, 2025 | 11.15 | 11.24 | 11.24 | 11.26 | 11.12 | 3.3M |
| November 04, 2025 | 11.1 | 11.21 | 11.21 | 11.23 | 11.05 | 5.02M |
| November 03, 2025 | 11.11 | 11.1 | 11.1 | 11.14 | 11.02 | 4.68M |
| October 31, 2025 | 11.02 | 11.07 | 11.07 | 11.11 | 11.01 | 4.57M |
| October 30, 2025 | 11.06 | 11 | 11 | 11.17 | 10.95 | 4.54M |
| October 29, 2025 | 11.19 | 11.1 | 11.1 | 11.2 | 11 | 6.04M |
| October 28, 2025 | 11.41 | 11.29 | 11.29 | 11.41 | 11.28 | 3.1M |
| October 27, 2025 | 11.46 | 11.39 | 11.39 | 11.48 | 11.29 | 3.69M |
| October 24, 2025 | 11.6 | 11.42 | 11.42 | 11.6 | 11.4 | 3.8M |
| October 23, 2025 | 11.45 | 11.61 | 11.61 | 11.61 | 11.39 | 4.88M |
| October 22, 2025 | 11.47 | 11.5 | 11.5 | 11.57 | 11.41 | 3.83M |
| October 21, 2025 | 11.44 | 11.44 | 11.44 | 11.46 | 11.33 | 4.02M |
| October 20, 2025 | 11.35 | 11.29 | 11.29 | 11.4 | 11.14 | 3.44M |
| October 17, 2025 | 11.49 | 11.31 | 11.31 | 11.53 | 11.29 | 5.05M |
| October 16, 2025 | 11.45 | 11.46 | 11.46 | 11.5 | 11.39 | 2.95M |
| October 15, 2025 | 11.38 | 11.45 | 11.45 | 11.5 | 11.36 | 3.86M |
| October 14, 2025 | 11.33 | 11.4 | 11.4 | 11.49 | 11.3 | 5.66M |
| October 13, 2025 | 11.2 | 11.32 | 11.32 | 11.35 | 11.1 | 4.34M |
| October 10, 2025 | 11.29 | 11.49 | 11.49 | 11.51 | 11.24 | 5.6M |
| October 09, 2025 | 11.24 | 11.29 | 11.29 | 11.29 | 11.13 | 3.75M |
| September 30, 2025 | 11.11 | 11.23 | 11.23 | 11.28 | 11.06 | 3.45M |
| September 29, 2025 | 11.06 | 11.11 | 11.11 | 11.15 | 10.84 | 2.73M |
| September 26, 2025 | 11.03 | 11.09 | 11.09 | 11.17 | 10.93 | 3.49M |
| September 25, 2025 | 11 | 11.02 | 11.02 | 11.15 | 10.93 | 3.18M |
| September 24, 2025 | 10.85 | 11.06 | 11.06 | 11.07 | 10.83 | 3.24M |
| September 23, 2025 | 10.99 | 10.89 | 10.89 | 11 | 10.67 | 5.29M |
| September 22, 2025 | 11.07 | 11 | 11 | 11.37 | 10.95 | 4.81M |
| September 19, 2025 | 11.25 | 11.07 | 11.07 | 11.26 | 10.99 | 5.33M |
| September 18, 2025 | 11.58 | 11.26 | 11.26 | 11.58 | 11.2 | 6.92M |
| September 17, 2025 | 11.37 | 11.36 | 11.36 | 11.43 | 11.31 | 5.21M |
| September 16, 2025 | 11.44 | 11.4 | 11.4 | 11.49 | 11.28 | 4.31M |
| September 15, 2025 | 11.45 | 11.47 | 11.47 | 11.51 | 11.37 | 4.75M |
| September 12, 2025 | 11.58 | 11.45 | 11.45 | 11.59 | 11.42 | 4.44M |
| September 11, 2025 | 11.6 | 11.58 | 11.58 | 11.62 | 11.35 | 5.98M |
| September 10, 2025 | 11.7 | 11.62 | 11.62 | 11.78 | 11.6 | 5.15M |
| September 09, 2025 | 11.67 | 11.77 | 11.77 | 11.82 | 11.62 | 7.36M |
| September 08, 2025 | 11.47 | 11.68 | 11.68 | 11.81 | 11.45 | 8.63M |
| September 05, 2025 | 11.44 | 11.47 | 11.47 | 11.52 | 11.26 | 6.97M |
| September 04, 2025 | 11.51 | 11.45 | 11.45 | 11.56 | 11.27 | 8.54M |