12.03
-0.09(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.36 | 12.12 | 12.12 | 12.38 | 12 | 14.36M |
| December 23, 2025 | 11.9 | 12.38 | 12.38 | 12.48 | 11.81 | 20.81M |
| December 22, 2025 | 11.88 | 11.9 | 11.9 | 12.01 | 11.74 | 8.05M |
| December 19, 2025 | 11.45 | 11.82 | 11.82 | 11.87 | 11.41 | 9.29M |
| December 18, 2025 | 11.37 | 11.44 | 11.44 | 11.61 | 11.32 | 8.77M |
| December 17, 2025 | 11.35 | 11.43 | 11.43 | 11.51 | 11.12 | 10M |
| December 16, 2025 | 12.32 | 11.31 | 11.31 | 12.35 | 11.26 | 11.88M |
| December 15, 2025 | 11.59 | 11.72 | 11.72 | 11.85 | 11.56 | 13.78M |
| December 12, 2025 | 12.24 | 11.58 | 11.58 | 12.33 | 11 | 20.86M |
| December 11, 2025 | 12.34 | 12.22 | 12.22 | 12.89 | 12.2 | 17.63M |
| December 10, 2025 | 12.4 | 12.32 | 12.32 | 12.5 | 12.22 | 8.46M |
| December 09, 2025 | 12.55 | 12.45 | 12.45 | 12.6 | 12.36 | 8.52M |
| December 08, 2025 | 12.75 | 12.6 | 12.6 | 12.8 | 12.49 | 10.66M |
| December 05, 2025 | 12.21 | 12.7 | 12.7 | 12.73 | 12.18 | 16.83M |
| December 04, 2025 | 12.6 | 12.29 | 12.29 | 12.73 | 12.28 | 13.95M |
| December 03, 2025 | 12.6 | 12.6 | 12.6 | 13.12 | 12.52 | 19.64M |
| December 02, 2025 | 13.22 | 12.92 | 12.92 | 13.25 | 12.75 | 23.39M |
| December 01, 2025 | 13.74 | 13.03 | 13.03 | 13.96 | 12.9 | 43.07M |
| November 28, 2025 | 12.6 | 13.66 | 13.66 | 13.66 | 12.48 | 35.9M |
| November 27, 2025 | 12.21 | 12.42 | 12.42 | 12.53 | 12.17 | 11.61M |
| November 26, 2025 | 12.52 | 12.24 | 12.24 | 12.59 | 12.19 | 11.38M |
| November 25, 2025 | 12.31 | 12.51 | 12.51 | 12.84 | 12.15 | 19.87M |
| November 24, 2025 | 12.44 | 12.07 | 12.07 | 12.45 | 12.03 | 17.08M |
| November 21, 2025 | 13.3 | 12.21 | 12.21 | 13.43 | 12.19 | 22.67M |
| November 20, 2025 | 13.78 | 13.19 | 13.19 | 14.12 | 13.05 | 27.37M |
| November 19, 2025 | 14 | 13.68 | 13.68 | 14.56 | 13.38 | 45.21M |
| November 18, 2025 | 16.6 | 14.58 | 14.58 | 16.9 | 14.58 | 28.28M |
| November 17, 2025 | 16.8 | 16.2 | 16.2 | 17.28 | 16 | 41.49M |
| November 14, 2025 | 16.8 | 16.53 | 16.53 | 16.98 | 15.76 | 49.95M |
| November 13, 2025 | 12.9 | 17 | 17 | 17.75 | 12.9 | 68.92M |
| November 12, 2025 | 15.5 | 16.14 | 16.14 | 16.48 | 15.2 | 50.55M |
| November 11, 2025 | 15.13 | 16.5 | 16.5 | 17.19 | 14.9 | 70.63M |
| November 10, 2025 | 14.8 | 15.63 | 15.63 | 15.63 | 14.55 | 49.3M |
| November 07, 2025 | 12.9 | 14.21 | 14.21 | 14.21 | 12.9 | 63.34M |
| November 06, 2025 | 12.24 | 12.92 | 12.92 | 13.18 | 11.94 | 34.27M |
| November 05, 2025 | 11.84 | 12.06 | 12.06 | 12.16 | 11.65 | 9.93M |
| November 04, 2025 | 11.86 | 11.84 | 11.84 | 12.03 | 11.68 | 9.75M |
| November 03, 2025 | 12.01 | 11.84 | 11.84 | 12.09 | 11.53 | 12.74M |
| October 31, 2025 | 11.33 | 11.74 | 11.74 | 12.07 | 11.19 | 20.95M |
| October 30, 2025 | 11.33 | 11.12 | 11.12 | 11.33 | 11.12 | 3.7M |
| October 29, 2025 | 11.29 | 11.22 | 11.22 | 11.4 | 11.13 | 4.5M |
| October 28, 2025 | 11.28 | 11.37 | 11.37 | 11.4 | 11.2 | 3.93M |
| October 27, 2025 | 11.31 | 11.28 | 11.28 | 11.36 | 11.19 | 3.97M |
| October 24, 2025 | 11.33 | 11.28 | 11.28 | 11.41 | 11.18 | 4.53M |
| October 23, 2025 | 11.28 | 11.35 | 11.35 | 11.39 | 11.13 | 3.94M |
| October 22, 2025 | 11.15 | 11.28 | 11.28 | 11.37 | 11.12 | 5.99M |
| October 21, 2025 | 11.28 | 11.37 | 11.37 | 11.4 | 11.23 | 5.92M |
| October 20, 2025 | 11.11 | 11.28 | 11.28 | 11.28 | 11.09 | 4.76M |
| October 17, 2025 | 11.05 | 11.06 | 11.06 | 11.33 | 11.04 | 4.64M |
| October 16, 2025 | 11.25 | 11.15 | 11.15 | 11.32 | 11.1 | 4.31M |
| October 15, 2025 | 11.21 | 11.17 | 11.17 | 11.35 | 11.15 | 4.13M |
| October 14, 2025 | 11.5 | 11.18 | 11.18 | 11.56 | 11.1 | 7.31M |
| October 13, 2025 | 10.84 | 11.38 | 11.38 | 11.46 | 10.66 | 9.7M |
| October 10, 2025 | 11.08 | 11.2 | 11.2 | 11.33 | 11.01 | 7.34M |
| October 09, 2025 | 10.99 | 11.16 | 11.16 | 11.19 | 10.8 | 7.54M |
| September 30, 2025 | 10.84 | 10.91 | 10.91 | 11 | 10.72 | 5.22M |
| September 29, 2025 | 10.6 | 10.82 | 10.82 | 10.83 | 10.43 | 4.64M |
| September 26, 2025 | 10.63 | 10.63 | 10.63 | 10.79 | 10.45 | 5.55M |
| September 25, 2025 | 10.69 | 10.55 | 10.55 | 10.96 | 10.52 | 6.56M |
| September 24, 2025 | 10.48 | 10.68 | 10.68 | 10.7 | 10.38 | 4.77M |