12.83
+0.15(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 12.63 | 12.83 | 12.83 | 13.01 | 12.55 | 94.79M |
| December 24, 2025 | 12.56 | 12.68 | 12.68 | 12.74 | 12.36 | 55.78M |
| December 23, 2025 | 12.66 | 12.56 | 12.56 | 12.75 | 12.47 | 63.32M |
| December 22, 2025 | 12.67 | 12.77 | 12.77 | 12.9 | 12.52 | 112.02M |
| December 19, 2025 | 12.44 | 12.62 | 12.62 | 13.06 | 12.3 | 165.19M |
| December 18, 2025 | 12.19 | 11.87 | 11.87 | 12.26 | 11.87 | 73.9M |
| December 17, 2025 | 12.12 | 12.47 | 12.47 | 12.93 | 12.03 | 98.73M |
| December 16, 2025 | 12.93 | 12.2 | 12.2 | 12.98 | 12.03 | 81.68M |
| December 15, 2025 | 13.3 | 12.8 | 12.8 | 13.41 | 12.75 | 149.96M |
| December 12, 2025 | 12.1 | 13.3 | 13.3 | 13.3 | 12.01 | 135.62M |
| December 11, 2025 | 11.83 | 12.09 | 12.09 | 12.5 | 11.74 | 129.54M |
| December 10, 2025 | 11.89 | 11.73 | 11.73 | 11.94 | 11.59 | 38.04M |
| December 09, 2025 | 12.01 | 11.83 | 11.83 | 12.21 | 11.83 | 51.13M |
| December 08, 2025 | 11.86 | 12.16 | 12.16 | 12.3 | 11.86 | 80.85M |
| December 05, 2025 | 11.55 | 11.85 | 11.85 | 11.97 | 11.38 | 88.1M |
| December 04, 2025 | 12.42 | 11.44 | 11.44 | 12.42 | 11.4 | 52.71M |
| December 03, 2025 | 11.95 | 11.7 | 11.7 | 12 | 11.61 | 63.83M |
| December 02, 2025 | 12.01 | 12.04 | 12.04 | 12.16 | 11.75 | 68.39M |
| December 01, 2025 | 12.35 | 12.07 | 12.07 | 12.49 | 11.96 | 87.15M |
| November 28, 2025 | 12.42 | 12.4 | 12.4 | 12.51 | 12.18 | 77.34M |
| November 27, 2025 | 12.96 | 12.52 | 12.52 | 13.3 | 12.49 | 103.34M |
| November 26, 2025 | 13.19 | 12.78 | 12.78 | 13.33 | 12.71 | 104.12M |
| November 25, 2025 | 13.05 | 13.32 | 13.32 | 13.5 | 12.79 | 129.83M |
| November 24, 2025 | 12.47 | 12.78 | 12.78 | 13.07 | 12.16 | 135.97M |
| November 21, 2025 | 13.06 | 12.46 | 12.46 | 13.85 | 12.35 | 180.64M |
| November 20, 2025 | 14 | 13.4 | 13.4 | 14 | 13.15 | 181.3M |
| November 19, 2025 | 12.73 | 13.92 | 13.92 | 13.92 | 12.73 | 148.15M |
| November 18, 2025 | 13.76 | 12.65 | 12.65 | 14.21 | 12.65 | 192.36M |
| November 17, 2025 | 13.31 | 14.05 | 14.05 | 14.24 | 13.31 | 219.91M |
| November 14, 2025 | 13.8 | 13.15 | 13.15 | 14.44 | 13.1 | 237.39M |
| November 13, 2025 | 12.31 | 13.36 | 13.36 | 13.72 | 12.1 | 236.42M |
| November 12, 2025 | 13.21 | 12.47 | 12.47 | 13.38 | 12.42 | 210.81M |
| November 11, 2025 | 14.5 | 13.8 | 13.8 | 14.92 | 13.4 | 263.55M |
| November 10, 2025 | 15.66 | 14.86 | 14.86 | 15.66 | 13.95 | 345.69M |
| November 07, 2025 | 13.8 | 14.38 | 14.38 | 14.38 | 13.63 | 163.6M |
| November 06, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 5.14M |
| November 05, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 13.97M |
| November 04, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.51 | 96M |
| November 03, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 24.19M |
| October 31, 2025 | 9.02 | 8.93 | 8.93 | 9.11 | 8.92 | 32.13M |
| October 30, 2025 | 8.95 | 9.03 | 9.03 | 9.22 | 8.95 | 46.42M |
| October 29, 2025 | 9.2 | 9.22 | 9.22 | 9.28 | 9.11 | 44.45M |
| October 28, 2025 | 9.1 | 9.27 | 9.27 | 9.33 | 9.06 | 76.26M |
| October 27, 2025 | 8.97 | 9.02 | 9.02 | 9.14 | 8.92 | 43.35M |
| October 24, 2025 | 8.95 | 8.94 | 8.94 | 8.99 | 8.83 | 39.73M |
| October 23, 2025 | 8.8 | 9.03 | 9.03 | 9.04 | 8.53 | 66.21M |
| October 22, 2025 | 8.74 | 8.93 | 8.93 | 8.95 | 8.64 | 51.89M |
| October 21, 2025 | 8.61 | 8.77 | 8.77 | 8.83 | 8.54 | 34.61M |
| October 20, 2025 | 8.51 | 8.65 | 8.65 | 8.74 | 8.49 | 37.25M |
| October 17, 2025 | 9.05 | 8.43 | 8.43 | 9.05 | 8.39 | 64.73M |
| October 16, 2025 | 9.31 | 9.05 | 9.05 | 9.35 | 8.99 | 53.77M |
| October 15, 2025 | 9.22 | 9.32 | 9.32 | 9.41 | 9.18 | 59.09M |
| October 14, 2025 | 9.75 | 9.33 | 9.33 | 9.77 | 9.27 | 102.07M |
| October 13, 2025 | 9.11 | 9.74 | 9.74 | 9.84 | 9.11 | 125.01M |
| October 10, 2025 | 9.38 | 9.5 | 9.5 | 9.79 | 9.21 | 176.55M |
| October 09, 2025 | 8.71 | 9.19 | 9.19 | 9.19 | 8.71 | 98.83M |
| September 30, 2025 | 8.13 | 8.35 | 8.35 | 8.44 | 8.1 | 29.13M |
| September 29, 2025 | 8.2 | 8.11 | 8.11 | 8.21 | 8.08 | 20.19M |
| September 26, 2025 | 8.4 | 8.2 | 8.2 | 8.53 | 8.2 | 31.5M |
| September 25, 2025 | 8.24 | 8.4 | 8.4 | 8.58 | 8.24 | 46.65M |