12.17
-0.04(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11.88 | 12.21 | 12.21 | 12.25 | 11.85 | 5.04M |
| December 23, 2025 | 11.9 | 11.95 | 11.95 | 12.1 | 11.72 | 5.66M |
| December 22, 2025 | 11.85 | 11.72 | 11.72 | 11.87 | 11.69 | 4.42M |
| December 19, 2025 | 12.21 | 11.88 | 11.88 | 12.27 | 11.84 | 7.78M |
| December 18, 2025 | 12 | 12.27 | 12.27 | 12.29 | 11.95 | 4.54M |
| December 17, 2025 | 11.9 | 12.01 | 12.01 | 12.04 | 11.85 | 3.97M |
| December 16, 2025 | 11.85 | 12.02 | 12.02 | 12.1 | 11.79 | 5.46M |
| December 15, 2025 | 11.83 | 11.9 | 11.9 | 11.99 | 11.83 | 3.52M |
| December 12, 2025 | 11.75 | 11.88 | 11.88 | 11.9 | 11.69 | 3.29M |
| December 11, 2025 | 11.8 | 11.74 | 11.74 | 11.81 | 11.66 | 1.92M |
| December 10, 2025 | 11.73 | 11.82 | 11.82 | 11.85 | 11.71 | 2.03M |
| December 09, 2025 | 11.66 | 11.74 | 11.74 | 11.84 | 11.62 | 3.96M |
| December 08, 2025 | 11.84 | 11.63 | 11.63 | 11.87 | 11.62 | 3.73M |
| December 05, 2025 | 11.51 | 11.84 | 11.84 | 11.9 | 11.43 | 6.71M |
| December 04, 2025 | 11.52 | 11.48 | 11.48 | 11.61 | 11.45 | 3.28M |
| December 03, 2025 | 11.44 | 11.53 | 11.53 | 11.58 | 11.34 | 3.35M |
| December 02, 2025 | 11.28 | 11.43 | 11.43 | 11.46 | 11.25 | 3.72M |
| December 01, 2025 | 11.2 | 11.28 | 11.28 | 11.28 | 11.2 | 1.82M |
| November 28, 2025 | 11.32 | 11.22 | 11.22 | 11.32 | 11.19 | 3.09M |
| November 27, 2025 | 11.23 | 11.32 | 11.32 | 11.34 | 11.22 | 1.92M |
| November 26, 2025 | 11.4 | 11.24 | 11.24 | 11.43 | 11.23 | 3.8M |
| November 25, 2025 | 11.39 | 11.4 | 11.4 | 11.43 | 11.34 | 1.96M |
| November 24, 2025 | 11.33 | 11.33 | 11.33 | 11.43 | 11.25 | 2.15M |
| November 21, 2025 | 11.45 | 11.32 | 11.32 | 11.53 | 11.28 | 3.02M |
| November 20, 2025 | 11.38 | 11.47 | 11.47 | 11.55 | 11.33 | 2.42M |
| November 19, 2025 | 11.4 | 11.33 | 11.33 | 11.43 | 11.31 | 1.9M |
| November 18, 2025 | 11.36 | 11.37 | 11.37 | 11.48 | 11.34 | 2.35M |
| November 17, 2025 | 11.5 | 11.43 | 11.43 | 11.56 | 11.37 | 2.52M |
| November 14, 2025 | 11.52 | 11.52 | 11.52 | 11.66 | 11.52 | 1.97M |
| November 13, 2025 | 11.54 | 11.58 | 11.58 | 11.6 | 11.44 | 2.48M |
| November 12, 2025 | 11.6 | 11.5 | 11.5 | 11.66 | 11.5 | 2.94M |
| November 11, 2025 | 11.51 | 11.52 | 11.52 | 11.56 | 11.48 | 2.52M |
| November 10, 2025 | 11.37 | 11.51 | 11.51 | 11.51 | 11.32 | 3.59M |
| November 07, 2025 | 11.34 | 11.37 | 11.37 | 11.41 | 11.28 | 2.42M |
| November 06, 2025 | 11.27 | 11.33 | 11.33 | 11.41 | 11.23 | 3.14M |
| November 05, 2025 | 11.22 | 11.27 | 11.27 | 11.31 | 11.17 | 1.64M |
| November 04, 2025 | 11.33 | 11.25 | 11.25 | 11.43 | 11.19 | 4.27M |
| November 03, 2025 | 11.41 | 11.34 | 11.34 | 11.51 | 11.33 | 2.2M |
| October 31, 2025 | 11.29 | 11.45 | 11.45 | 11.56 | 11.23 | 3.81M |
| October 30, 2025 | 11.25 | 11.25 | 11.25 | 11.33 | 11.22 | 2.42M |
| October 29, 2025 | 11.24 | 11.28 | 11.28 | 11.29 | 11.2 | 2.39M |
| October 28, 2025 | 11.3 | 11.26 | 11.26 | 11.39 | 11.25 | 1.99M |
| October 27, 2025 | 11.3 | 11.31 | 11.31 | 11.35 | 11.16 | 4.06M |
| October 24, 2025 | 11.45 | 11.33 | 11.33 | 11.45 | 11.23 | 4.54M |
| October 23, 2025 | 11.32 | 11.45 | 11.45 | 11.48 | 11.28 | 2.55M |
| October 22, 2025 | 11.25 | 11.31 | 11.31 | 11.34 | 11.21 | 2.14M |
| October 21, 2025 | 11.27 | 11.25 | 11.25 | 11.29 | 11.21 | 1.63M |
| October 20, 2025 | 11.27 | 11.24 | 11.24 | 11.28 | 11.12 | 2.3M |
| October 17, 2025 | 11.35 | 11.23 | 11.23 | 11.38 | 11.23 | 1.96M |
| October 16, 2025 | 11.36 | 11.32 | 11.32 | 11.44 | 11.29 | 1.84M |
| October 15, 2025 | 11.33 | 11.38 | 11.38 | 11.39 | 11.27 | 2.12M |
| October 14, 2025 | 11.3 | 11.31 | 11.31 | 11.35 | 11.17 | 2.99M |
| October 13, 2025 | 11.21 | 11.24 | 11.24 | 11.36 | 11.15 | 2.35M |
| October 10, 2025 | 11.19 | 11.35 | 11.35 | 11.37 | 11.07 | 3.46M |
| October 09, 2025 | 11.26 | 11.18 | 11.18 | 11.29 | 11.04 | 3.56M |
| September 30, 2025 | 11.3 | 11.2 | 11.2 | 11.3 | 11.15 | 3.61M |
| September 29, 2025 | 11.4 | 11.48 | 11.2 | 11.5 | 11.31 | 2.76M |
| September 26, 2025 | 11.44 | 11.41 | 11.41 | 11.49 | 11.31 | 1.74M |
| September 25, 2025 | 11.52 | 11.46 | 11.46 | 11.57 | 11.38 | 3.28M |
| September 24, 2025 | 11.55 | 11.49 | 11.49 | 11.63 | 11.45 | 2.68M |
