14.05
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.63 | 14.08 | 14.08 | 14.38 | 12.41 | 150.47M |
| December 23, 2025 | 13.18 | 12.73 | 12.73 | 13.58 | 12.6 | 95.15M |
| December 22, 2025 | 13.3 | 13.01 | 13.01 | 13.48 | 12.68 | 108.36M |
| December 19, 2025 | 13.65 | 13.3 | 13.3 | 14.5 | 13.25 | 171.92M |
| December 18, 2025 | 12.07 | 12.8 | 12.8 | 13.3 | 12 | 135.89M |
| December 17, 2025 | 12.01 | 12.36 | 12.36 | 12.9 | 11.88 | 144.57M |
| December 16, 2025 | 12.7 | 11.84 | 11.84 | 13.09 | 11.75 | 175.35M |
| December 15, 2025 | 12.18 | 13.37 | 13.37 | 13.37 | 12.18 | 179.38M |
| December 12, 2025 | 10.61 | 11.14 | 11.14 | 11.45 | 10.48 | 93.14M |
| December 11, 2025 | 10.39 | 10.7 | 10.7 | 11.11 | 10.3 | 77.96M |
| December 10, 2025 | 10.6 | 10.37 | 10.37 | 10.6 | 10.24 | 28.96M |
| December 09, 2025 | 10.55 | 10.53 | 10.53 | 10.63 | 10.37 | 35.16M |
| December 08, 2025 | 10.15 | 10.68 | 10.68 | 10.91 | 10.11 | 62.55M |
| December 05, 2025 | 10.13 | 10.16 | 10.16 | 10.18 | 9.97 | 21.4M |
| December 04, 2025 | 10.59 | 10.02 | 10.02 | 10.59 | 9.97 | 23.1M |
| December 03, 2025 | 10.41 | 10.19 | 10.19 | 10.44 | 10.15 | 27.25M |
| December 02, 2025 | 10.6 | 10.4 | 10.4 | 10.63 | 10.38 | 30.63M |
| December 01, 2025 | 10.68 | 10.67 | 10.67 | 10.76 | 10.51 | 35.21M |
| November 28, 2025 | 10.59 | 10.68 | 10.68 | 10.8 | 10.5 | 31.08M |
| November 27, 2025 | 10.61 | 10.66 | 10.66 | 10.81 | 10.56 | 39.19M |
| November 26, 2025 | 10.62 | 10.58 | 10.58 | 10.87 | 10.56 | 41.55M |
| November 25, 2025 | 10.63 | 10.68 | 10.68 | 10.82 | 10.54 | 35.52M |
| November 24, 2025 | 10.74 | 10.56 | 10.56 | 10.81 | 10.47 | 38.68M |
| November 21, 2025 | 11.51 | 10.64 | 10.64 | 11.67 | 10.63 | 68.68M |
| November 20, 2025 | 12.3 | 11.76 | 11.76 | 12.33 | 11.73 | 51.91M |
| November 19, 2025 | 12.22 | 12.23 | 12.23 | 12.64 | 11.95 | 62.28M |
| November 18, 2025 | 12.68 | 12.35 | 12.35 | 13.18 | 12.26 | 64.22M |
| November 17, 2025 | 12.81 | 12.72 | 12.72 | 13.12 | 12.37 | 89.16M |
| November 14, 2025 | 12.35 | 12.8 | 12.8 | 13.39 | 12.35 | 109.88M |
| November 13, 2025 | 12.29 | 12.64 | 12.64 | 12.75 | 12.25 | 79.94M |
| November 12, 2025 | 12.58 | 12.26 | 12.26 | 12.79 | 11.93 | 110.6M |
| November 11, 2025 | 12.45 | 12.75 | 12.75 | 13.24 | 12.45 | 117.62M |
| November 10, 2025 | 12.7 | 12.6 | 12.6 | 13 | 12.38 | 119.35M |
| November 07, 2025 | 12.45 | 12.42 | 12.42 | 12.79 | 12.17 | 108.67M |
| November 06, 2025 | 12.44 | 12.67 | 12.67 | 13.3 | 12.44 | 187.7M |
| November 05, 2025 | 10.67 | 12.06 | 12.06 | 12.49 | 10.67 | 151.25M |
| November 04, 2025 | 11.07 | 10.85 | 10.85 | 11.25 | 10.76 | 41.84M |
| November 03, 2025 | 10.73 | 10.98 | 10.98 | 11.03 | 10.69 | 49.37M |
| October 31, 2025 | 10.7 | 10.77 | 10.77 | 11.07 | 10.7 | 47.35M |
| October 30, 2025 | 10.64 | 10.75 | 10.75 | 11.08 | 10.56 | 66.31M |
| October 29, 2025 | 10.13 | 10.71 | 10.71 | 10.74 | 10.03 | 73.48M |
| October 28, 2025 | 10.2 | 10.13 | 10.13 | 10.55 | 10.08 | 33.89M |
| October 27, 2025 | 10.24 | 10.23 | 10.23 | 10.33 | 10.15 | 24.59M |
| October 24, 2025 | 10.18 | 10.11 | 10.11 | 10.3 | 10.08 | 25.46M |
| October 23, 2025 | 10.11 | 10.2 | 10.2 | 10.21 | 9.9 | 31.42M |
| October 22, 2025 | 10.3 | 10.19 | 10.19 | 10.34 | 10.16 | 23.54M |
| October 21, 2025 | 10.32 | 10.34 | 10.34 | 10.45 | 10.23 | 28.16M |
| October 20, 2025 | 10.46 | 10.31 | 10.31 | 10.52 | 10.2 | 33.06M |
| October 17, 2025 | 10.9 | 10.33 | 10.33 | 11.04 | 10.33 | 50.75M |
| October 16, 2025 | 11.08 | 10.98 | 10.98 | 11.17 | 10.95 | 45.76M |
| October 15, 2025 | 10.97 | 11.17 | 11.17 | 11.36 | 10.76 | 84.02M |
| October 14, 2025 | 10.4 | 10.94 | 10.94 | 11.59 | 10.4 | 106.45M |
| October 13, 2025 | 10.06 | 10.33 | 10.33 | 10.35 | 10.02 | 33.02M |
| October 10, 2025 | 10.72 | 10.5 | 10.5 | 10.83 | 10.48 | 31M |
| October 09, 2025 | 10.46 | 10.79 | 10.79 | 10.87 | 10.44 | 45.61M |
| September 30, 2025 | 10.31 | 10.47 | 10.47 | 10.62 | 10.3 | 34.19M |
| September 29, 2025 | 10.18 | 10.34 | 10.34 | 10.42 | 10.04 | 31.97M |
| September 26, 2025 | 10.32 | 10.13 | 10.13 | 10.49 | 10.11 | 29.39M |
| September 25, 2025 | 10.34 | 10.4 | 10.4 | 10.68 | 10.28 | 39.5M |
| September 24, 2025 | 10.06 | 10.39 | 10.39 | 10.52 | 9.99 | 33.22M |