12.43
-0.18(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 12.57 | 12.43 | 12.43 | 12.6 | 12.41 | 5.24M |
| December 29, 2025 | 12.69 | 12.61 | 12.61 | 12.74 | 12.57 | 3.7M |
| December 26, 2025 | 12.81 | 12.64 | 12.64 | 12.84 | 12.62 | 5.2M |
| December 25, 2025 | 12.67 | 12.73 | 12.73 | 12.82 | 12.56 | 4.96M |
| December 24, 2025 | 12.52 | 12.67 | 12.67 | 12.76 | 12.43 | 5.39M |
| December 23, 2025 | 12.65 | 12.5 | 12.5 | 12.68 | 12.43 | 6.52M |
| December 22, 2025 | 12.04 | 12.64 | 12.64 | 12.78 | 12.03 | 13.17M |
| December 19, 2025 | 11.8 | 12.01 | 12.01 | 12.01 | 11.74 | 3.76M |
| December 18, 2025 | 11.68 | 11.78 | 11.78 | 12.03 | 11.66 | 5.12M |
| December 17, 2025 | 11.73 | 11.75 | 11.75 | 11.79 | 11.52 | 4.79M |
| December 16, 2025 | 11.95 | 11.73 | 11.73 | 11.96 | 11.68 | 5.37M |
| December 15, 2025 | 11.96 | 11.96 | 11.96 | 12.06 | 11.88 | 3.05M |
| December 12, 2025 | 11.95 | 12 | 12 | 12.15 | 11.87 | 4.24M |
| December 11, 2025 | 12.06 | 11.88 | 11.88 | 12.07 | 11.87 | 4.52M |
| December 10, 2025 | 12.04 | 12.06 | 12.06 | 12.15 | 11.94 | 3.58M |
| December 09, 2025 | 12.05 | 12.02 | 12.02 | 12.13 | 11.97 | 4.17M |
| December 08, 2025 | 12.12 | 12.05 | 12.05 | 12.18 | 12.02 | 4.29M |
| December 05, 2025 | 12 | 12.09 | 12.09 | 12.1 | 11.94 | 3.97M |
| December 04, 2025 | 12.23 | 12.05 | 12.05 | 12.23 | 12.01 | 4.34M |
| December 03, 2025 | 12.39 | 12.21 | 12.21 | 12.39 | 12.13 | 4.81M |
| December 02, 2025 | 12.25 | 12.37 | 12.37 | 12.4 | 12.2 | 4.91M |
| December 01, 2025 | 12.43 | 12.32 | 12.32 | 12.48 | 12.21 | 5.08M |
| November 28, 2025 | 12.13 | 12.43 | 12.43 | 12.55 | 12.11 | 6.73M |
| November 27, 2025 | 12.2 | 12.13 | 12.13 | 12.35 | 12.13 | 5.23M |
| November 26, 2025 | 12.36 | 12.22 | 12.22 | 12.44 | 12.18 | 5.66M |
| November 25, 2025 | 12.3 | 12.42 | 12.42 | 12.55 | 12.29 | 5.48M |
| November 24, 2025 | 12.31 | 12.2 | 12.2 | 12.36 | 12.09 | 8.25M |
| November 21, 2025 | 13.09 | 12.2 | 12.2 | 13.13 | 12.17 | 16.99M |
| November 20, 2025 | 12.98 | 13.29 | 13.29 | 13.69 | 12.95 | 15.59M |
| November 19, 2025 | 12.88 | 12.98 | 12.98 | 13.12 | 12.88 | 6.45M |
| November 18, 2025 | 12.95 | 12.97 | 12.97 | 13.03 | 12.86 | 5.69M |
| November 17, 2025 | 13.1 | 13 | 13 | 13.17 | 12.87 | 7.62M |
| November 14, 2025 | 13.26 | 13.09 | 13.09 | 13.35 | 13.08 | 7.8M |
| November 13, 2025 | 13.16 | 13.4 | 13.4 | 13.49 | 13.14 | 9.46M |
| November 12, 2025 | 13.53 | 13.16 | 13.16 | 13.59 | 13.06 | 13.26M |
| November 11, 2025 | 13.67 | 13.69 | 13.69 | 13.77 | 13.51 | 8.45M |
| November 10, 2025 | 13.81 | 13.69 | 13.69 | 14.09 | 13.55 | 12.07M |
| November 07, 2025 | 14.18 | 13.83 | 13.83 | 14.3 | 13.81 | 15.21M |
| November 06, 2025 | 13.71 | 14.26 | 14.26 | 14.39 | 13.66 | 22.82M |
| November 05, 2025 | 13.57 | 13.66 | 13.66 | 13.79 | 13.57 | 11.18M |
| November 04, 2025 | 13.75 | 13.86 | 13.86 | 14.11 | 13.63 | 20.45M |
| November 03, 2025 | 13.55 | 13.76 | 13.76 | 14 | 13.11 | 18.51M |
| October 31, 2025 | 13.04 | 13.52 | 13.52 | 14.14 | 12.98 | 21.4M |
| October 30, 2025 | 12.8 | 13.03 | 13.03 | 13.37 | 12.8 | 8.77M |
| October 29, 2025 | 13.27 | 13.32 | 13.32 | 13.33 | 13 | 9.56M |
| October 28, 2025 | 12.8 | 13.19 | 13.19 | 13.3 | 12.8 | 7.05M |
| October 27, 2025 | 12.97 | 13.25 | 13.25 | 13.34 | 12.95 | 11.61M |
| October 24, 2025 | 12.8 | 12.87 | 12.87 | 13.06 | 12.8 | 7.87M |
| October 23, 2025 | 12.6 | 12.85 | 12.85 | 12.95 | 12.52 | 7.33M |
| October 22, 2025 | 12.9 | 12.66 | 12.66 | 12.9 | 12.59 | 6.39M |
| October 21, 2025 | 12.58 | 12.9 | 12.9 | 12.91 | 12.55 | 7.07M |
| October 20, 2025 | 12.8 | 12.6 | 12.54 | 12.82 | 12.49 | 6.94M |
| October 17, 2025 | 13 | 12.61 | 12.55 | 13.06 | 12.56 | 10.42M |
| October 16, 2025 | 13.33 | 13 | 12.94 | 13.35 | 12.97 | 12.6M |
| October 15, 2025 | 12.99 | 13.4 | 13.34 | 13.78 | 12.99 | 18.6M |
| October 14, 2025 | 13.32 | 12.93 | 12.87 | 13.44 | 12.85 | 13.42M |
| October 13, 2025 | 12.63 | 13.28 | 13.22 | 13.32 | 12.4 | 15M |
| October 10, 2025 | 13 | 13.08 | 13.02 | 13.18 | 12.97 | 10.98M |
| October 09, 2025 | 12.93 | 13.08 | 13.02 | 13.28 | 12.81 | 19.71M |
| September 30, 2025 | 12.51 | 12.63 | 12.63 | 12.65 | 12.45 | 7.99M |