13.44
+1.22(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 12.4 | 13.44 | 13.44 | 13.44 | 12.39 | 150.34M |
| December 24, 2025 | 11.68 | 12.22 | 12.22 | 12.58 | 11.68 | 138.45M |
| December 23, 2025 | 11.66 | 11.76 | 11.76 | 12.15 | 11.64 | 113.42M |
| December 22, 2025 | 11.52 | 11.64 | 11.64 | 11.77 | 11.43 | 85.27M |
| December 19, 2025 | 11.26 | 11.41 | 11.41 | 11.53 | 11.26 | 50.56M |
| December 18, 2025 | 11.21 | 11.25 | 11.25 | 11.58 | 11.19 | 53.53M |
| December 17, 2025 | 11.1 | 11.35 | 11.35 | 11.41 | 11.1 | 49.89M |
| December 16, 2025 | 11.56 | 11.14 | 11.14 | 11.6 | 11.02 | 61.07M |
| December 15, 2025 | 11.61 | 11.45 | 11.45 | 11.73 | 11.45 | 52.21M |
| December 12, 2025 | 11.77 | 11.76 | 11.76 | 11.83 | 11.59 | 55.88M |
| December 11, 2025 | 12.1 | 11.77 | 11.77 | 12.17 | 11.73 | 71.5M |
| December 10, 2025 | 12.12 | 12.08 | 12.08 | 12.22 | 12 | 66.49M |
| December 09, 2025 | 12.41 | 12.23 | 12.23 | 12.54 | 12.14 | 86.91M |
| December 08, 2025 | 12.47 | 12.51 | 12.51 | 12.65 | 12.26 | 111.88M |
| December 05, 2025 | 12.61 | 12.39 | 12.39 | 12.72 | 12.05 | 137.07M |
| December 04, 2025 | 12.5 | 12.75 | 12.75 | 13.6 | 12.5 | 151.01M |
| December 03, 2025 | 12.88 | 12.99 | 12.99 | 13.24 | 12.7 | 140.22M |
| December 02, 2025 | 12.56 | 13.04 | 13.04 | 13.2 | 12.51 | 164.53M |
| December 01, 2025 | 12.4 | 12.6 | 12.6 | 12.98 | 12.38 | 128.69M |
| November 28, 2025 | 12.5 | 12.53 | 12.53 | 12.74 | 12.25 | 132.52M |
| November 27, 2025 | 11.81 | 12.7 | 12.7 | 12.96 | 11.72 | 208.13M |
| November 26, 2025 | 11.63 | 12 | 12 | 12.29 | 11.49 | 141.55M |
| November 25, 2025 | 11.89 | 11.79 | 11.79 | 12.12 | 11.73 | 117.49M |
| November 24, 2025 | 11.55 | 11.82 | 11.82 | 12 | 11.3 | 115.97M |
| November 21, 2025 | 11.3 | 11.64 | 11.64 | 12.1 | 11.22 | 162.76M |
| November 20, 2025 | 11.87 | 11.56 | 11.56 | 11.97 | 11.54 | 87.89M |
| November 19, 2025 | 12.07 | 11.86 | 11.86 | 12.22 | 11.77 | 115.91M |
| November 18, 2025 | 12.61 | 12.1 | 12.1 | 12.7 | 12.09 | 149.94M |
| November 17, 2025 | 12.75 | 12.77 | 12.77 | 13.28 | 12.55 | 137.27M |
| November 14, 2025 | 14.09 | 12.98 | 12.98 | 14.09 | 12.97 | 258.6M |
| November 13, 2025 | 14.57 | 14.41 | 14.41 | 14.84 | 14.01 | 231.33M |
| November 12, 2025 | 13.96 | 14.78 | 14.78 | 15 | 13.8 | 265.09M |
| November 11, 2025 | 13.7 | 14.19 | 14.19 | 15.09 | 13.7 | 286.32M |
| November 10, 2025 | 13.72 | 13.95 | 13.95 | 14.19 | 13.51 | 239.35M |
| November 07, 2025 | 14.09 | 13.7 | 13.7 | 14.55 | 13.6 | 377.68M |
| November 06, 2025 | 12.45 | 13.86 | 13.86 | 13.86 | 12.23 | 167.28M |
| November 05, 2025 | 12.35 | 12.6 | 12.6 | 12.8 | 12.06 | 189.92M |
| November 04, 2025 | 12.45 | 12.97 | 12.97 | 13.29 | 11.93 | 293.14M |
| November 03, 2025 | 13.79 | 12.45 | 12.45 | 13.79 | 12.32 | 299.53M |
| October 31, 2025 | 11.99 | 12.55 | 12.55 | 12.55 | 11.98 | 97.36M |
| October 30, 2025 | 12.01 | 11.41 | 11.41 | 12.01 | 11.39 | 145.59M |
| October 29, 2025 | 11.86 | 12.1 | 12.1 | 12.3 | 11.66 | 165.99M |
| October 28, 2025 | 11.38 | 12.05 | 12.05 | 12.3 | 11.26 | 234.35M |
| October 27, 2025 | 11.18 | 11.38 | 11.38 | 11.45 | 11.09 | 124.17M |
| October 24, 2025 | 10.94 | 11.12 | 11.12 | 11.28 | 10.85 | 97.29M |
| October 23, 2025 | 11 | 10.86 | 10.86 | 11.09 | 10.7 | 85.4M |
| October 22, 2025 | 11.07 | 11.19 | 11.19 | 11.54 | 10.74 | 130.61M |
| October 21, 2025 | 10.98 | 11.15 | 11.15 | 11.25 | 10.81 | 111.8M |
| October 20, 2025 | 11.06 | 11.07 | 11.07 | 11.29 | 10.92 | 100.89M |
| October 17, 2025 | 11.36 | 10.9 | 10.9 | 11.43 | 10.9 | 112.09M |
| October 16, 2025 | 11.6 | 11.16 | 11.16 | 11.62 | 11.11 | 147.83M |
| October 15, 2025 | 11.3 | 11.96 | 11.96 | 12.2 | 11.07 | 222.01M |
| October 14, 2025 | 11.56 | 11.55 | 11.55 | 12.3 | 11.36 | 200.98M |
| October 13, 2025 | 10.9 | 11.33 | 11.33 | 11.49 | 10.9 | 162.66M |
| October 10, 2025 | 12.5 | 11.74 | 11.74 | 12.76 | 11.73 | 267.51M |
| October 09, 2025 | 12.62 | 13.03 | 13.03 | 13.25 | 12.34 | 336.07M |
| September 30, 2025 | 13.3 | 12.66 | 12.66 | 14.1 | 12.64 | 461.03M |
| September 29, 2025 | 12.14 | 12.98 | 12.98 | 12.98 | 11.62 | 327.47M |
| September 26, 2025 | 10.82 | 11.8 | 11.8 | 11.8 | 10.8 | 167.15M |
| September 25, 2025 | 11.01 | 10.73 | 10.73 | 11.23 | 10.56 | 267.16M |