12.93
+0.22(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 12.52 | 12.93 | 12.93 | 13.09 | 12.26 | 52.07M |
| December 24, 2025 | 13.05 | 12.71 | 12.71 | 13.21 | 12.61 | 75.13M |
| December 23, 2025 | 12.44 | 12.93 | 12.93 | 13.3 | 12.15 | 88.65M |
| December 22, 2025 | 11.88 | 12.4 | 12.4 | 12.78 | 11.81 | 67.27M |
| December 19, 2025 | 11.66 | 11.88 | 11.88 | 12.01 | 11.48 | 42.79M |
| December 18, 2025 | 11.58 | 11.72 | 11.72 | 12.02 | 11.5 | 46.54M |
| December 17, 2025 | 11.1 | 11.82 | 11.82 | 12.1 | 10.9 | 88.68M |
| December 16, 2025 | 11.55 | 11.14 | 11.14 | 11.72 | 10.94 | 71.67M |
| December 15, 2025 | 11.99 | 11.74 | 11.74 | 12.33 | 11.7 | 62.59M |
| December 12, 2025 | 13 | 11.86 | 11.86 | 13.19 | 11.68 | 125.54M |
| December 11, 2025 | 13.13 | 12.98 | 12.98 | 13.9 | 12.94 | 110.02M |
| December 10, 2025 | 12.81 | 12.8 | 12.8 | 13 | 11.97 | 125.74M |
| December 09, 2025 | 12.62 | 12.2 | 12.2 | 12.62 | 11.88 | 61.05M |
| December 08, 2025 | 12.85 | 12.62 | 12.62 | 13.01 | 12.38 | 66.66M |
| December 05, 2025 | 12.12 | 12.88 | 12.88 | 13.1 | 11.95 | 88.45M |
| December 04, 2025 | 12.13 | 12.2 | 12.2 | 12.79 | 12.13 | 88.85M |
| December 03, 2025 | 13.27 | 12.31 | 12.31 | 13.3 | 12.2 | 109.31M |
| December 02, 2025 | 14.27 | 13.02 | 13.02 | 14.77 | 12.56 | 128.74M |
| December 01, 2025 | 14.28 | 13.54 | 13.54 | 14.58 | 13.31 | 127.22M |
| November 28, 2025 | 12.83 | 13.78 | 13.78 | 13.97 | 12.5 | 131.45M |
| November 27, 2025 | 12.73 | 12.7 | 12.7 | 13.43 | 12.55 | 101.77M |
| November 26, 2025 | 13.42 | 12.6 | 12.6 | 13.45 | 12.35 | 119.81M |
| November 25, 2025 | 12.45 | 13.22 | 13.22 | 13.22 | 12.06 | 89.75M |
| November 24, 2025 | 12.6 | 12.02 | 12.02 | 12.77 | 11.93 | 131.77M |
| November 21, 2025 | 13.18 | 12.92 | 12.92 | 13.72 | 12.92 | 91.88M |
| November 20, 2025 | 13.87 | 14.36 | 14.36 | 15.18 | 13.72 | 196.08M |
| November 19, 2025 | 12.51 | 13.87 | 13.87 | 13.87 | 12.51 | 210.77M |
| November 18, 2025 | 14 | 12.61 | 12.61 | 14.43 | 12.38 | 223.78M |
| November 17, 2025 | 12.33 | 13.75 | 13.75 | 13.75 | 12.11 | 180.71M |
| November 14, 2025 | 9.72 | 12.5 | 12.5 | 13.4 | 9.72 | 242.05M |
| November 13, 2025 | 9.72 | 12.4 | 12.4 | 12.4 | 9.72 | 166.75M |
| November 12, 2025 | 10.92 | 11.27 | 11.27 | 11.33 | 10.42 | 185.77M |
| November 11, 2025 | 10.55 | 10.81 | 10.81 | 11.38 | 10.55 | 192.93M |
| November 10, 2025 | 10.61 | 10.79 | 10.79 | 11.43 | 10.51 | 210.95M |
| November 07, 2025 | 9.72 | 10.39 | 10.39 | 10.63 | 9.45 | 172.68M |
| November 06, 2025 | 9.21 | 9.81 | 9.81 | 9.98 | 9.05 | 178.59M |
| November 05, 2025 | 8.8 | 9.22 | 9.22 | 9.5 | 8.55 | 179.04M |
| November 04, 2025 | 8.81 | 8.86 | 8.86 | 9.43 | 8.71 | 225.39M |
| November 03, 2025 | 7.92 | 8.57 | 8.57 | 8.57 | 7.9 | 88.41M |
| October 31, 2025 | 7.54 | 7.79 | 7.79 | 8.08 | 7.48 | 68.38M |
| October 30, 2025 | 7.52 | 7.48 | 7.48 | 7.65 | 7.47 | 25.86M |
| October 29, 2025 | 7.61 | 7.66 | 7.66 | 7.68 | 7.46 | 26.73M |
| October 28, 2025 | 7.68 | 7.62 | 7.62 | 7.7 | 7.59 | 29.18M |
| October 27, 2025 | 7.55 | 7.75 | 7.75 | 8.05 | 7.51 | 52.09M |
| October 24, 2025 | 7.52 | 7.49 | 7.49 | 7.58 | 7.48 | 21.91M |
| October 23, 2025 | 7.46 | 7.5 | 7.5 | 7.52 | 7.32 | 21.85M |
| October 22, 2025 | 7.61 | 7.47 | 7.47 | 7.61 | 7.45 | 20.42M |
| October 21, 2025 | 7.5 | 7.62 | 7.62 | 7.68 | 7.42 | 24M |
| October 20, 2025 | 7.53 | 7.55 | 7.55 | 7.59 | 7.4 | 31.12M |
| October 17, 2025 | 7.8 | 7.42 | 7.42 | 7.89 | 7.4 | 46.49M |
| October 16, 2025 | 8.07 | 7.79 | 7.79 | 8.15 | 7.74 | 44.11M |
| October 15, 2025 | 7.86 | 8.07 | 8.07 | 8.09 | 7.83 | 46.29M |
| October 14, 2025 | 8.06 | 7.87 | 7.87 | 8.1 | 7.81 | 46.54M |
| October 13, 2025 | 7.64 | 8.02 | 8.02 | 8.06 | 7.64 | 54.9M |
| October 10, 2025 | 8.12 | 8.17 | 8.17 | 8.32 | 7.9 | 90.48M |
| October 09, 2025 | 7.97 | 8 | 8 | 8.18 | 7.93 | 79.74M |
| September 30, 2025 | 7.96 | 7.82 | 7.82 | 8.01 | 7.75 | 101.92M |
| September 29, 2025 | 7.42 | 7.94 | 7.94 | 7.94 | 7.4 | 68.68M |
| September 26, 2025 | 7.28 | 7.22 | 7.22 | 7.32 | 7.15 | 26.95M |
| September 25, 2025 | 7.52 | 7.29 | 7.29 | 7.56 | 7.28 | 41.38M |