12.97
+0.22(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 12.61 | 12.75 | 12.75 | 12.9 | 12.28 | 49.63M |
| November 12, 2025 | 12.61 | 12.18 | 12.18 | 12.7 | 12.1 | 24.37M |
| November 11, 2025 | 12.82 | 12.43 | 12.43 | 12.96 | 12.23 | 38.68M |
| November 10, 2025 | 12.64 | 12.61 | 12.61 | 12.74 | 12.37 | 30.88M |
| November 07, 2025 | 12.61 | 12.38 | 12.38 | 12.76 | 12.26 | 30.55M |
| November 06, 2025 | 12.18 | 12.58 | 12.58 | 12.64 | 12.11 | 39.07M |
| November 05, 2025 | 11.58 | 12.19 | 12.19 | 12.41 | 11.52 | 40.44M |
| November 04, 2025 | 12 | 11.85 | 11.85 | 12.15 | 11.71 | 28.65M |
| November 03, 2025 | 11.95 | 11.99 | 11.99 | 12.08 | 11.65 | 37.3M |
| October 31, 2025 | 12.32 | 12.12 | 12.12 | 12.39 | 12 | 49.43M |
| October 30, 2025 | 11.95 | 12.21 | 12.21 | 12.34 | 11.82 | 48.59M |
| October 29, 2025 | 11.79 | 12.16 | 12.16 | 12.17 | 11.71 | 50.8M |
| October 28, 2025 | 11.89 | 11.6 | 11.6 | 11.9 | 11.55 | 43.25M |
| October 27, 2025 | 12.24 | 12.01 | 12.01 | 12.36 | 11.9 | 49.81M |
| October 24, 2025 | 12.54 | 12.28 | 12.28 | 12.55 | 12.13 | 44.69M |
| October 23, 2025 | 13.04 | 12.47 | 12.47 | 13.15 | 12.38 | 71.36M |
| October 22, 2025 | 12.22 | 13.04 | 13.04 | 13.1 | 12.22 | 70.07M |
| October 21, 2025 | 14.13 | 13.57 | 13.57 | 14.42 | 13.49 | 66.5M |
| October 20, 2025 | 13.5 | 13.62 | 13.62 | 14.06 | 13.2 | 63.1M |
| October 17, 2025 | 14.99 | 14.65 | 14.65 | 15.12 | 14.01 | 82.26M |
| October 16, 2025 | 15 | 14.45 | 14.45 | 15.45 | 14.25 | 91.8M |
| October 15, 2025 | 13.6 | 14.6 | 14.6 | 14.6 | 13.5 | 83.05M |
| October 14, 2025 | 14.23 | 13.27 | 13.27 | 15.08 | 13.2 | 108.91M |
| October 13, 2025 | 12.61 | 14.08 | 14.08 | 14.1 | 12.61 | 95.53M |
| October 10, 2025 | 11.89 | 12.82 | 12.82 | 13.09 | 11.71 | 106.59M |
| October 09, 2025 | 11.41 | 11.95 | 11.95 | 11.96 | 11.38 | 114.02M |
| September 30, 2025 | 10.98 | 10.87 | 10.87 | 11.05 | 10.78 | 56.68M |
| September 29, 2025 | 10.22 | 10.88 | 10.88 | 11.2 | 10.05 | 98.44M |
| September 26, 2025 | 10.2 | 10.18 | 10.18 | 10.4 | 10.09 | 31.73M |
| September 25, 2025 | 9.81 | 10.23 | 10.23 | 10.35 | 9.77 | 37.91M |
| September 24, 2025 | 9.71 | 10.03 | 10.03 | 10.15 | 9.62 | 39.78M |
| September 23, 2025 | 9.89 | 9.76 | 9.76 | 10.07 | 9.7 | 24.2M |
| September 22, 2025 | 9.91 | 9.85 | 9.85 | 9.94 | 9.57 | 21.45M |
| September 19, 2025 | 10.27 | 9.56 | 9.56 | 10.27 | 9.53 | 15.75M |
| September 18, 2025 | 10.27 | 9.63 | 9.63 | 10.27 | 9.6 | 30.26M |
| September 17, 2025 | 10.07 | 9.98 | 9.98 | 10.13 | 9.86 | 22.29M |
| September 16, 2025 | 10.35 | 10.12 | 10.12 | 10.38 | 9.96 | 23.13M |
| September 15, 2025 | 10.11 | 10.13 | 10.13 | 10.21 | 9.95 | 20.18M |
| September 12, 2025 | 10.27 | 10.3 | 10.3 | 10.44 | 10.14 | 24.76M |
| September 11, 2025 | 10.51 | 10.29 | 10.29 | 10.53 | 10.13 | 37.43M |
| September 10, 2025 | 10.55 | 10.59 | 10.59 | 10.73 | 10.35 | 59.83M |
| September 09, 2025 | 10.73 | 11.03 | 11.03 | 11.22 | 10.44 | 90.25M |
| September 08, 2025 | 10.36 | 10.42 | 10.42 | 10.85 | 10.17 | 61.89M |
| September 05, 2025 | 9.9 | 10.02 | 10.02 | 10.17 | 9.87 | 27.59M |
| September 04, 2025 | 10.41 | 9.99 | 9.99 | 10.41 | 9.82 | 45.11M |
| September 03, 2025 | 10.06 | 10.49 | 10.49 | 10.65 | 9.95 | 63.96M |
| September 02, 2025 | 10.32 | 9.81 | 9.81 | 10.35 | 9.73 | 44.66M |
| September 01, 2025 | 9.58 | 10.09 | 10.09 | 10.18 | 9.55 | 66.42M |
| August 29, 2025 | 9.53 | 9.35 | 9.35 | 9.65 | 9.33 | 26.21M |
| August 28, 2025 | 9.34 | 9.5 | 9.5 | 9.68 | 9.28 | 23.83M |
| August 27, 2025 | 9.71 | 9.35 | 9.35 | 9.73 | 9.35 | 28.78M |
| August 26, 2025 | 9.66 | 9.71 | 9.71 | 9.75 | 9.52 | 27.05M |
| August 25, 2025 | 9.55 | 9.62 | 9.62 | 9.98 | 9.55 | 36.22M |
| August 22, 2025 | 9.72 | 9.53 | 9.53 | 9.73 | 9.5 | 26.92M |
| August 21, 2025 | 9.91 | 9.72 | 9.72 | 10.06 | 9.72 | 19.37M |
| August 20, 2025 | 9.82 | 9.84 | 9.84 | 10.01 | 9.77 | 27.95M |
| August 19, 2025 | 9.8 | 9.77 | 9.77 | 9.88 | 9.55 | 33.62M |
| August 18, 2025 | 10 | 9.86 | 9.86 | 10.1 | 9.85 | 24.11M |
| August 15, 2025 | 9.9 | 9.98 | 9.98 | 10.05 | 9.9 | 13.58M |
| August 14, 2025 | 10.18 | 9.99 | 9.99 | 10.18 | 9.98 | 17.45M |