13.68
+0.19(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.94 | 13.49 | 13.49 | 13.5 | 12.68 | 453.11M |
| December 23, 2025 | 12.84 | 13.09 | 13.09 | 13.64 | 12.1 | 540.12M |
| December 22, 2025 | 13.51 | 12.9 | 12.9 | 13.93 | 12.5 | 546.65M |
| December 19, 2025 | 14.49 | 13.6 | 13.6 | 15.66 | 13.51 | 467.28M |
| December 18, 2025 | 13.72 | 14.7 | 14.7 | 14.72 | 13.21 | 497.91M |
| December 17, 2025 | 14.72 | 13.82 | 13.82 | 15.8 | 13.82 | 565.6M |
| December 16, 2025 | 14.36 | 15.36 | 15.36 | 15.97 | 14.1 | 522.45M |
| December 15, 2025 | 13.58 | 14.81 | 14.81 | 14.85 | 13.57 | 451.75M |
| December 12, 2025 | 12.86 | 13.51 | 13.51 | 13.75 | 12.59 | 462.09M |
| December 11, 2025 | 12.23 | 12.85 | 12.85 | 13 | 11.88 | 466.74M |
| December 10, 2025 | 12.3 | 12.49 | 12.49 | 12.8 | 12.06 | 422.71M |
| December 09, 2025 | 12.3 | 12.02 | 12.02 | 12.65 | 11.68 | 455.8M |
| December 08, 2025 | 12.21 | 12.7 | 12.7 | 12.88 | 11.87 | 519.12M |
| December 05, 2025 | 10.8 | 11.87 | 11.87 | 12.17 | 10.8 | 520.93M |
| December 04, 2025 | 9.69 | 11.1 | 11.1 | 11.78 | 9.69 | 517.29M |
| December 03, 2025 | 12.99 | 11.27 | 11.27 | 13.27 | 11.26 | 724.15M |
| December 02, 2025 | 11.45 | 12.51 | 12.51 | 12.51 | 11.43 | 312.53M |
| December 01, 2025 | 10.46 | 11.37 | 11.37 | 11.44 | 10.25 | 551.68M |
| November 28, 2025 | 9.69 | 10.73 | 10.73 | 10.73 | 9.53 | 595.33M |
| November 27, 2025 | 9.43 | 9.75 | 9.75 | 9.76 | 9.03 | 473.34M |
| November 26, 2025 | 9.71 | 9.34 | 9.34 | 10.17 | 9.11 | 488.67M |
| November 25, 2025 | 9.65 | 9.93 | 9.93 | 10.4 | 9.31 | 551.58M |
| November 24, 2025 | 10.28 | 9.69 | 9.69 | 10.72 | 9.69 | 496.46M |
| November 21, 2025 | 11.9 | 10.77 | 10.77 | 12.68 | 10.77 | 739.32M |
| November 20, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
| November 19, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
| November 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
| November 17, 2025 | 9.98 | 11.97 | 11.97 | 11.97 | 9.6 | 24.19M |
| November 14, 2025 | 9.98 | 10.88 | 10.88 | 10.88 | 9.6 | 318.62M |
| November 13, 2025 | 8.71 | 9.89 | 9.89 | 9.89 | 8.71 | 625.23M |
| November 12, 2025 | 8.9 | 8.99 | 8.99 | 9.56 | 8.67 | 590.8M |
| November 11, 2025 | 8.38 | 9.15 | 9.15 | 9.15 | 8.13 | 611.93M |
| November 10, 2025 | 8.5 | 8.56 | 8.56 | 9.5 | 8.25 | 700.56M |
| November 07, 2025 | 8.51 | 8.9 | 8.9 | 9.22 | 8.05 | 771.8M |
| November 06, 2025 | 9.6 | 8.49 | 8.49 | 9.62 | 8.49 | 675.59M |
| November 05, 2025 | 9 | 9.43 | 9.43 | 9.43 | 8.9 | 623.1M |
| November 04, 2025 | 8.31 | 8.57 | 8.57 | 8.57 | 7.8 | 374.39M |
| November 03, 2025 | 7.7 | 7.79 | 7.79 | 7.79 | 7.52 | 146.17M |
| October 31, 2025 | 6.55 | 7.08 | 7.08 | 7.08 | 6.35 | 509.38M |
| October 30, 2025 | 6.06 | 6.44 | 6.44 | 6.64 | 5.89 | 980.99M |
| October 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 21.37M |
| October 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 8.09M |
| October 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 44.83M |
| October 24, 2025 | 4.44 | 4.54 | 4.54 | 4.54 | 4.25 | 245.9M |
| October 23, 2025 | 3.78 | 4.13 | 4.13 | 4.13 | 3.71 | 450.6M |
| October 22, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.72 | 302.91M |
| October 21, 2025 | 3.92 | 3.95 | 3.95 | 4.02 | 3.81 | 497.89M |
| October 20, 2025 | 3.83 | 4.08 | 4.08 | 4.08 | 3.82 | 324.85M |
| October 17, 2025 | 3.42 | 3.71 | 3.71 | 3.71 | 3.39 | 297.04M |
| October 16, 2025 | 3.5 | 3.37 | 3.37 | 3.53 | 3.35 | 132.68M |
| October 15, 2025 | 3.54 | 3.53 | 3.53 | 3.57 | 3.49 | 105.09M |
| October 14, 2025 | 3.62 | 3.56 | 3.56 | 3.7 | 3.53 | 153.13M |
| October 13, 2025 | 3.51 | 3.63 | 3.63 | 3.66 | 3.51 | 150.73M |
| October 10, 2025 | 3.53 | 3.6 | 3.6 | 3.7 | 3.49 | 183.8M |
| October 09, 2025 | 3.52 | 3.49 | 3.49 | 3.54 | 3.44 | 96.04M |
| September 30, 2025 | 3.53 | 3.55 | 3.55 | 3.61 | 3.49 | 108.24M |
| September 29, 2025 | 3.46 | 3.52 | 3.52 | 3.55 | 3.36 | 159.53M |
| September 26, 2025 | 3.3 | 3.49 | 3.49 | 3.6 | 3.29 | 234.92M |
| September 25, 2025 | 3.4 | 3.29 | 3.29 | 3.41 | 3.29 | 76.01M |
| September 24, 2025 | 3.33 | 3.4 | 3.4 | 3.4 | 3.29 | 85M |