12.72
+0.28(+2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 12.55 | 12.44 | 12.44 | 12.68 | 12.38 | 16.04M |
| December 08, 2025 | 13.05 | 12.48 | 12.48 | 13.2 | 12.35 | 26.36M |
| December 05, 2025 | 12.15 | 12.93 | 12.93 | 13.21 | 12.1 | 30.45M |
| December 04, 2025 | 11.9 | 12.05 | 12.05 | 12.25 | 11.66 | 17.18M |
| December 03, 2025 | 11.96 | 11.93 | 11.93 | 12.11 | 11.82 | 26.12M |
| December 02, 2025 | 11.65 | 11.96 | 11.96 | 12.39 | 11.5 | 44.06M |
| December 01, 2025 | 11.27 | 11.78 | 11.78 | 11.78 | 11.18 | 9.7M |
| November 28, 2025 | 10.29 | 10.71 | 10.71 | 10.84 | 10.23 | 11.68M |
| November 27, 2025 | 9.98 | 10.25 | 10.25 | 10.45 | 9.94 | 10.28M |
| November 26, 2025 | 10.1 | 9.98 | 9.98 | 10.47 | 9.94 | 7.81M |
| November 25, 2025 | 10.05 | 10.05 | 10.05 | 10.16 | 9.99 | 6.68M |
| November 24, 2025 | 10.01 | 9.99 | 9.99 | 10.19 | 9.9 | 9.58M |
| November 21, 2025 | 10.14 | 9.85 | 9.85 | 10.23 | 9.71 | 11.3M |
| November 20, 2025 | 10.52 | 10.14 | 10.14 | 10.58 | 10.09 | 12.24M |
| November 19, 2025 | 10.51 | 10.41 | 10.41 | 10.7 | 10.34 | 8.88M |
| November 18, 2025 | 10.56 | 10.43 | 10.43 | 10.6 | 10.3 | 9.96M |
| November 17, 2025 | 10.55 | 10.56 | 10.56 | 10.89 | 10.51 | 16.08M |
| November 14, 2025 | 11.42 | 10.54 | 10.54 | 11.42 | 10.49 | 28.42M |
| November 13, 2025 | 11.56 | 11.37 | 11.37 | 11.77 | 11.3 | 13.13M |
| November 12, 2025 | 11.28 | 11.55 | 11.55 | 11.69 | 11.15 | 14.82M |
| November 11, 2025 | 11.44 | 11.4 | 11.4 | 11.73 | 11.25 | 14.58M |
| November 10, 2025 | 11.9 | 11.41 | 11.41 | 11.92 | 11.29 | 17.24M |
| November 07, 2025 | 11.48 | 11.9 | 11.9 | 12.28 | 11.44 | 22.26M |
| November 06, 2025 | 11.5 | 11.53 | 11.53 | 11.62 | 11.29 | 22.08M |
| November 05, 2025 | 10.57 | 11.51 | 11.51 | 11.88 | 10.5 | 37.88M |
| November 04, 2025 | 11.2 | 11.12 | 11.12 | 11.53 | 10.6 | 49.07M |
| November 03, 2025 | 11.35 | 10.87 | 10.87 | 11.35 | 10.75 | 34.72M |
| October 31, 2025 | 10.37 | 11.36 | 11.36 | 11.36 | 10.37 | 21.21M |
| October 30, 2025 | 10.47 | 10.33 | 10.33 | 10.52 | 10.23 | 14.72M |
| October 29, 2025 | 10.48 | 10.38 | 10.38 | 10.48 | 10.1 | 19.07M |
| October 28, 2025 | 10.71 | 10.39 | 10.39 | 11 | 10.27 | 32.25M |
| October 27, 2025 | 9.99 | 10.54 | 10.54 | 10.54 | 9.77 | 24.16M |
| October 24, 2025 | 9.67 | 9.58 | 9.58 | 9.72 | 9.46 | 10.47M |
| October 23, 2025 | 9.7 | 9.62 | 9.62 | 9.81 | 9.49 | 12.81M |
| October 22, 2025 | 10.05 | 9.71 | 9.71 | 10.16 | 9.68 | 18.23M |
| October 21, 2025 | 9.57 | 10.2 | 10.2 | 10.23 | 9.55 | 24.21M |
| October 20, 2025 | 9.43 | 9.52 | 9.52 | 9.58 | 9.23 | 16.7M |
| October 17, 2025 | 9.55 | 9.43 | 9.43 | 9.69 | 9.32 | 20.37M |
| October 16, 2025 | 9.52 | 9.53 | 9.53 | 9.99 | 9.5 | 38.29M |
| October 15, 2025 | 8.96 | 9.38 | 9.38 | 9.47 | 8.96 | 36.08M |
| October 14, 2025 | 8.62 | 8.85 | 8.85 | 9.16 | 8.54 | 33.64M |
| October 13, 2025 | 8 | 8.51 | 8.51 | 8.7 | 7.93 | 19.27M |
| October 10, 2025 | 8.16 | 8.18 | 8.18 | 8.26 | 8.11 | 5.7M |
| October 09, 2025 | 8.12 | 8.15 | 8.15 | 8.2 | 8.08 | 4.53M |
| September 30, 2025 | 8.24 | 8.12 | 8.12 | 8.26 | 8.11 | 5.08M |
| September 29, 2025 | 8.3 | 8.24 | 8.24 | 8.34 | 8.1 | 5.84M |
| September 26, 2025 | 8.11 | 8.28 | 8.28 | 8.3 | 8.03 | 7.29M |
| September 25, 2025 | 8.18 | 8.11 | 8.11 | 8.24 | 8.07 | 5.31M |
| September 24, 2025 | 8.12 | 8.21 | 8.21 | 8.22 | 8.01 | 7.28M |
| September 23, 2025 | 8.32 | 8.14 | 8.14 | 8.32 | 7.86 | 7.19M |
| September 22, 2025 | 8.21 | 8.18 | 8.18 | 8.28 | 8.09 | 5.92M |
| September 19, 2025 | 8.39 | 8.21 | 8.21 | 8.39 | 8.15 | 8.17M |
| September 18, 2025 | 8.64 | 8.29 | 8.29 | 8.65 | 8.22 | 15.85M |
| September 17, 2025 | 8.4 | 8.64 | 8.64 | 8.98 | 8.35 | 21.43M |
| September 16, 2025 | 8.28 | 8.41 | 8.41 | 8.52 | 8.19 | 10.31M |
| September 15, 2025 | 8.29 | 8.29 | 8.29 | 8.3 | 8.18 | 6.28M |
| September 12, 2025 | 8.39 | 8.26 | 8.26 | 8.43 | 8.25 | 6.43M |
| September 11, 2025 | 8.34 | 8.39 | 8.39 | 8.4 | 8.16 | 7.23M |
| September 10, 2025 | 8.33 | 8.31 | 8.31 | 8.37 | 8.28 | 5.07M |
| September 09, 2025 | 8.38 | 8.29 | 8.29 | 8.4 | 8.25 | 4.95M |