12.91
+0.36(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.49 | 12.91 | 12.91 | 13.79 | 12.9 | 117.83M |
| December 03, 2025 | 12.9 | 12.55 | 12.55 | 13.05 | 12.5 | 55.41M |
| December 02, 2025 | 13 | 13.08 | 13.08 | 13.22 | 12.81 | 50.16M |
| December 01, 2025 | 13.4 | 13.13 | 13.13 | 13.51 | 13.07 | 62.72M |
| November 28, 2025 | 13.49 | 13.33 | 13.33 | 13.57 | 13.02 | 73.61M |
| November 27, 2025 | 13.66 | 13.63 | 13.63 | 14.02 | 13.58 | 89.46M |
| November 26, 2025 | 13.15 | 14.19 | 14.19 | 14.54 | 12.93 | 144.21M |
| November 25, 2025 | 13.13 | 13.34 | 13.34 | 13.48 | 12.97 | 70.37M |
| November 24, 2025 | 12.85 | 12.89 | 12.89 | 13.14 | 12.53 | 75.75M |
| November 21, 2025 | 12.94 | 13.19 | 13.19 | 13.94 | 12.8 | 105.87M |
| November 20, 2025 | 13.65 | 13.2 | 13.2 | 14 | 13.12 | 77.23M |
| November 19, 2025 | 13.91 | 13.69 | 13.69 | 14.13 | 13.4 | 98.79M |
| November 18, 2025 | 13.43 | 14.45 | 14.45 | 14.82 | 13.12 | 156.24M |
| November 17, 2025 | 13.66 | 13.69 | 13.69 | 14.34 | 13.59 | 110.33M |
| November 14, 2025 | 15 | 14.3 | 14.3 | 15.11 | 14.02 | 167.38M |
| November 13, 2025 | 14.11 | 15.58 | 15.58 | 16.16 | 14.11 | 187.55M |
| November 12, 2025 | 15.96 | 16.92 | 16.92 | 17.5 | 15.8 | 201.55M |
| November 11, 2025 | 15.3 | 15.98 | 15.98 | 15.98 | 14.62 | 175.27M |
| November 10, 2025 | 14.01 | 14.53 | 14.53 | 15.28 | 13.88 | 204.6M |
| November 07, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.87 | 99.97M |
| November 06, 2025 | 11.86 | 12.83 | 12.83 | 12.83 | 11.56 | 118.01M |
| November 05, 2025 | 11.06 | 11.66 | 11.66 | 12.17 | 11 | 113.74M |
| November 04, 2025 | 11.65 | 11.23 | 11.23 | 11.76 | 11.13 | 91.12M |
| November 03, 2025 | 10.99 | 11.64 | 11.64 | 12.33 | 10.8 | 128.25M |
| October 31, 2025 | 10.93 | 11.33 | 11.33 | 11.94 | 10.5 | 156.81M |
| October 30, 2025 | 10.1 | 10.93 | 10.93 | 10.93 | 10.1 | 62.34M |
| October 29, 2025 | 10.39 | 9.94 | 9.94 | 10.39 | 9.77 | 109.94M |
| October 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.69 | 35.08M |
| October 27, 2025 | 8.98 | 9.02 | 9.02 | 9.1 | 8.87 | 17.83M |
| October 24, 2025 | 9.08 | 8.98 | 8.98 | 9.11 | 8.95 | 15.94M |
| October 23, 2025 | 9.01 | 9.02 | 9.02 | 9.04 | 8.81 | 16.89M |
| October 22, 2025 | 8.94 | 9.03 | 9.03 | 9.33 | 8.83 | 27.74M |
| October 21, 2025 | 8.82 | 8.94 | 8.94 | 8.95 | 8.68 | 21.14M |
| October 20, 2025 | 8.62 | 8.83 | 8.83 | 8.89 | 8.43 | 37.98M |
| October 17, 2025 | 9.1 | 8.62 | 8.62 | 9.28 | 8.62 | 53.23M |
| October 16, 2025 | 9.5 | 9.58 | 9.58 | 9.75 | 9.43 | 22.18M |
| October 15, 2025 | 9.37 | 9.55 | 9.55 | 9.56 | 9.28 | 20.19M |
| October 14, 2025 | 9.68 | 9.37 | 9.37 | 9.83 | 9.32 | 26.92M |
| October 13, 2025 | 9.38 | 9.56 | 9.56 | 9.62 | 9.06 | 30.5M |
| October 10, 2025 | 9.98 | 9.83 | 9.83 | 10.18 | 9.81 | 27.41M |
| October 09, 2025 | 10.11 | 10.01 | 10.01 | 10.15 | 9.88 | 26.95M |
| September 30, 2025 | 10.25 | 10.16 | 10.16 | 10.38 | 10.11 | 36.86M |
| September 29, 2025 | 9.91 | 10.24 | 10.24 | 10.33 | 9.78 | 45.55M |
| September 26, 2025 | 9.84 | 9.96 | 9.96 | 10.14 | 9.8 | 38.02M |
| September 25, 2025 | 9.96 | 9.98 | 9.98 | 10.35 | 9.89 | 41.13M |
| September 24, 2025 | 9.9 | 9.96 | 9.96 | 10 | 9.7 | 45.12M |
| September 23, 2025 | 9.75 | 10.02 | 10.02 | 10.09 | 9.67 | 56.8M |
| September 22, 2025 | 9.84 | 9.79 | 9.79 | 9.98 | 9.71 | 39.34M |
| September 19, 2025 | 9.21 | 9.73 | 9.73 | 10.35 | 9.21 | 74.7M |
| September 18, 2025 | 10.35 | 10.54 | 10.54 | 11.1 | 10.28 | 98.27M |
| September 17, 2025 | 10.5 | 10.35 | 10.35 | 10.88 | 10.3 | 97.74M |
| September 16, 2025 | 10.33 | 10.61 | 10.61 | 10.88 | 9.93 | 140.04M |
| September 15, 2025 | 9.65 | 10.33 | 10.33 | 10.33 | 9.58 | 64.48M |
| September 12, 2025 | 9.21 | 9.39 | 9.39 | 9.82 | 9.13 | 57.74M |
| September 11, 2025 | 8.97 | 9.2 | 9.2 | 9.28 | 8.86 | 27.37M |
| September 10, 2025 | 9.1 | 9.02 | 9.02 | 9.18 | 8.99 | 17.07M |
| September 09, 2025 | 9.3 | 9.15 | 9.15 | 9.31 | 9.12 | 22.18M |
| September 08, 2025 | 8.91 | 9.18 | 9.18 | 9.18 | 8.91 | 29.58M |
| September 05, 2025 | 8.68 | 8.94 | 8.94 | 8.94 | 8.64 | 20.48M |
| September 04, 2025 | 8.81 | 8.68 | 8.68 | 8.93 | 8.54 | 22.18M |