12.70
-0.29(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.26 | 12.99 | 12.99 | 13.15 | 12.26 | 9.74M |
| December 03, 2025 | 13.36 | 13.08 | 13.08 | 13.8 | 13.03 | 17.42M |
| December 02, 2025 | 13.17 | 13.21 | 13.21 | 13.28 | 12.63 | 15.79M |
| December 01, 2025 | 12.69 | 13.13 | 13.13 | 13.6 | 12.61 | 26.11M |
| November 28, 2025 | 12.26 | 12.61 | 12.61 | 12.67 | 12.16 | 12.28M |
| November 27, 2025 | 11.93 | 12.22 | 12.22 | 12.39 | 11.93 | 9.11M |
| November 26, 2025 | 12.01 | 12.06 | 12.06 | 12.23 | 12.01 | 6.71M |
| November 25, 2025 | 12.17 | 12.08 | 12.08 | 12.32 | 12.05 | 9.28M |
| November 24, 2025 | 11.99 | 12.08 | 12.08 | 12.32 | 11.89 | 14.08M |
| November 21, 2025 | 12.58 | 11.97 | 11.97 | 12.67 | 11.92 | 15.94M |
| November 20, 2025 | 12.62 | 12.59 | 12.59 | 12.72 | 12.51 | 6.59M |
| November 19, 2025 | 12.67 | 12.6 | 12.6 | 12.75 | 12.5 | 7.12M |
| November 18, 2025 | 12.9 | 12.7 | 12.7 | 12.96 | 12.4 | 12.46M |
| November 17, 2025 | 13.18 | 12.97 | 12.97 | 13.32 | 12.89 | 14.64M |
| November 14, 2025 | 13.48 | 13.37 | 13.37 | 13.68 | 13.32 | 11.1M |
| November 13, 2025 | 13.45 | 13.45 | 13.45 | 13.59 | 13.12 | 11.7M |
| November 12, 2025 | 13.7 | 13.4 | 13.4 | 13.74 | 13.18 | 11.26M |
| November 11, 2025 | 13.46 | 13.39 | 13.39 | 13.71 | 13.12 | 16.51M |
| November 10, 2025 | 13.47 | 13.35 | 13.35 | 13.51 | 13.03 | 18.35M |
| November 07, 2025 | 14.21 | 13.5 | 13.5 | 14.36 | 13.4 | 26.28M |
| November 06, 2025 | 14.32 | 14.24 | 14.24 | 14.53 | 13.87 | 23.02M |
| November 05, 2025 | 14.01 | 14.6 | 14.6 | 15.06 | 13.8 | 31.99M |
| November 04, 2025 | 14.59 | 14.17 | 14.17 | 14.8 | 13.52 | 39.54M |
| November 03, 2025 | 13.11 | 14.37 | 14.37 | 14.37 | 13.1 | 17.41M |
| October 31, 2025 | 12.61 | 13.06 | 13.06 | 13.42 | 12.58 | 27.09M |
| October 30, 2025 | 12.84 | 12.6 | 12.6 | 12.99 | 12.6 | 19.64M |
| October 29, 2025 | 12.67 | 12.83 | 12.83 | 13.12 | 12.56 | 37.95M |
| October 28, 2025 | 12.2 | 12.8 | 12.8 | 13.15 | 12.15 | 61.87M |
| October 27, 2025 | 11.1 | 12.01 | 12.01 | 12.01 | 10.88 | 26.31M |
| October 24, 2025 | 10.88 | 10.92 | 10.92 | 11.25 | 10.71 | 21.76M |
| October 23, 2025 | 10.94 | 10.84 | 10.84 | 10.98 | 10.65 | 23.57M |
| October 22, 2025 | 11.5 | 11 | 11 | 11.7 | 10.96 | 40.69M |
| October 21, 2025 | 10.25 | 11.17 | 11.17 | 11.17 | 10.25 | 10.93M |
| October 20, 2025 | 10.06 | 10.15 | 10.15 | 10.85 | 10.06 | 19.97M |
| October 17, 2025 | 10.06 | 10 | 10 | 10.15 | 9.72 | 19.16M |
| October 16, 2025 | 10.51 | 10.06 | 10.06 | 10.56 | 10.05 | 21.42M |
| October 15, 2025 | 10.41 | 10.31 | 10.31 | 10.83 | 10.24 | 29.53M |
| October 14, 2025 | 10.3 | 10.47 | 10.47 | 11.03 | 10.16 | 32.58M |
| October 13, 2025 | 10.28 | 10.26 | 10.26 | 10.8 | 10.04 | 25.69M |
| October 10, 2025 | 10.36 | 10.48 | 10.48 | 10.64 | 10.16 | 17.37M |
| October 09, 2025 | 10.37 | 10.34 | 10.34 | 10.39 | 10.01 | 19.82M |
| September 30, 2025 | 10.41 | 10.37 | 10.37 | 10.61 | 10.16 | 29.25M |
| September 29, 2025 | 10.14 | 10.44 | 10.44 | 10.73 | 10.03 | 48.56M |
| September 26, 2025 | 9.67 | 10.14 | 10.14 | 10.14 | 9.42 | 44.72M |
| September 25, 2025 | 9.43 | 9.22 | 9.22 | 9.45 | 8.96 | 25.65M |
| September 24, 2025 | 9.57 | 9.4 | 9.4 | 9.64 | 9.33 | 17.46M |
| September 23, 2025 | 9.74 | 9.61 | 9.61 | 10.09 | 9.49 | 19.2M |
| September 22, 2025 | 10.03 | 9.75 | 9.75 | 10.1 | 9.54 | 22.36M |
| September 19, 2025 | 9.33 | 10.06 | 10.06 | 10.54 | 9.33 | 28.28M |
| September 18, 2025 | 10.55 | 10.04 | 10.04 | 10.86 | 9.91 | 39.31M |
| September 17, 2025 | 10.19 | 10.54 | 10.54 | 10.65 | 10.02 | 43.77M |
| September 16, 2025 | 9.95 | 10.29 | 10.29 | 10.51 | 9.73 | 54.67M |
| September 15, 2025 | 10.01 | 9.95 | 9.95 | 10.68 | 9.65 | 78.59M |
| September 12, 2025 | 9.33 | 10.09 | 10.09 | 10.09 | 9.3 | 71.64M |
| September 11, 2025 | 8.5 | 9.17 | 9.17 | 9.17 | 8.43 | 32.86M |
| September 10, 2025 | 8 | 8.34 | 8.34 | 8.38 | 7.98 | 22.08M |
| September 09, 2025 | 8.07 | 7.99 | 7.99 | 8.07 | 7.95 | 4.75M |
| September 08, 2025 | 7.93 | 8.04 | 8.04 | 8.06 | 7.91 | 6.06M |
| September 05, 2025 | 8 | 7.93 | 7.93 | 8 | 7.82 | 5.53M |
| September 04, 2025 | 7.85 | 7.98 | 7.98 | 8 | 7.8 | 7.34M |