12.63
+0.03(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.6 | 12.63 | 12.63 | 12.86 | 12.41 | 12.96M |
| January 13, 2026 | 12.95 | 12.6 | 12.6 | 12.97 | 12.53 | 10.02M |
| January 12, 2026 | 12.72 | 12.86 | 12.86 | 12.88 | 12.62 | 11.36M |
| January 09, 2026 | 12.6 | 12.73 | 12.73 | 12.75 | 12.53 | 8.53M |
| January 08, 2026 | 12.51 | 12.62 | 12.62 | 12.7 | 12.5 | 7.68M |
| January 07, 2026 | 12.6 | 12.59 | 12.59 | 12.81 | 12.51 | 7.65M |
| January 06, 2026 | 12.58 | 12.64 | 12.64 | 12.99 | 12.51 | 8.88M |
| January 05, 2026 | 12.28 | 12.51 | 12.51 | 12.52 | 12.25 | 6.32M |
| December 31, 2025 | 12.35 | 12.32 | 12.32 | 12.48 | 12.21 | 4.63M |
| December 30, 2025 | 12.38 | 12.35 | 12.35 | 12.53 | 12.26 | 4.74M |
| December 29, 2025 | 12.61 | 12.48 | 12.48 | 12.8 | 12.42 | 6.46M |
| December 26, 2025 | 12.6 | 12.69 | 12.69 | 13.05 | 12.58 | 9.46M |
| December 25, 2025 | 12.73 | 12.55 | 12.55 | 12.73 | 12.34 | 6.83M |
| December 24, 2025 | 12.31 | 12.46 | 12.46 | 12.58 | 12.31 | 4.93M |
| December 23, 2025 | 12.29 | 12.4 | 12.4 | 12.48 | 12.12 | 7.01M |
| December 22, 2025 | 12.38 | 12.29 | 12.29 | 12.43 | 12.26 | 5.43M |
| December 19, 2025 | 12.23 | 12.34 | 12.34 | 12.39 | 12.16 | 4.46M |
| December 18, 2025 | 12.25 | 12.17 | 12.17 | 12.37 | 12.13 | 4.45M |
| December 17, 2025 | 12.11 | 12.31 | 12.31 | 12.34 | 11.92 | 6.61M |
| December 16, 2025 | 12.23 | 12.11 | 12.11 | 12.3 | 12.02 | 5.16M |
| December 15, 2025 | 12.42 | 12.33 | 12.33 | 12.53 | 12.19 | 5.04M |
| December 12, 2025 | 12.41 | 12.45 | 12.45 | 12.55 | 12.36 | 4.74M |
| December 11, 2025 | 12.7 | 12.41 | 12.41 | 12.78 | 12.4 | 5.21M |
| December 10, 2025 | 12.98 | 12.67 | 12.67 | 12.98 | 12.57 | 6.49M |
| December 09, 2025 | 13.13 | 12.88 | 12.88 | 13.13 | 12.85 | 4.76M |
| December 08, 2025 | 13 | 13.15 | 13.15 | 13.22 | 12.95 | 6.11M |
| December 05, 2025 | 12.88 | 12.99 | 12.99 | 13.02 | 12.62 | 6.32M |
| December 04, 2025 | 13.88 | 12.82 | 12.82 | 13.88 | 12.76 | 7.07M |
| December 03, 2025 | 13.66 | 13.2 | 13.2 | 13.74 | 13.15 | 7.73M |
| December 02, 2025 | 13.81 | 13.6 | 13.6 | 13.81 | 13.53 | 7.04M |
| December 01, 2025 | 13.91 | 13.87 | 13.87 | 14.28 | 13.82 | 10.41M |
| November 28, 2025 | 13.88 | 13.85 | 13.85 | 13.99 | 13.66 | 9.56M |
| November 27, 2025 | 13.35 | 13.78 | 13.78 | 14.25 | 13.35 | 14.66M |
| November 26, 2025 | 13.78 | 13.4 | 13.4 | 13.96 | 13.37 | 15.28M |
| November 25, 2025 | 13.13 | 13.99 | 13.99 | 14.33 | 12.99 | 21.01M |
| November 24, 2025 | 13.08 | 13.02 | 13.02 | 13.14 | 12.66 | 10.31M |
| November 21, 2025 | 13.9 | 12.89 | 12.89 | 13.97 | 12.89 | 17.53M |
| November 20, 2025 | 14.2 | 14.08 | 14.08 | 15.18 | 14.08 | 17.4M |
| November 19, 2025 | 14.38 | 14.21 | 14.21 | 14.85 | 14.06 | 10.94M |
| November 18, 2025 | 14.92 | 14.44 | 14.44 | 15.28 | 14.35 | 16.1M |
| November 17, 2025 | 14.85 | 15.06 | 15.06 | 15.09 | 14.6 | 13.2M |
| November 14, 2025 | 14.86 | 14.85 | 14.85 | 15.12 | 14.71 | 12.99M |
| November 13, 2025 | 14.58 | 15.01 | 15.01 | 15.18 | 14.55 | 21.81M |
| November 12, 2025 | 14.82 | 14.62 | 14.62 | 15.16 | 14.5 | 13.71M |
| November 11, 2025 | 14.8 | 14.75 | 14.75 | 15.05 | 14.53 | 13.91M |
| November 10, 2025 | 14.89 | 14.79 | 14.79 | 15.11 | 14.69 | 13.94M |
| November 07, 2025 | 14.48 | 14.8 | 14.8 | 14.96 | 14.44 | 14.93M |
| November 06, 2025 | 14.71 | 14.61 | 14.61 | 14.84 | 14.4 | 14.41M |
| November 05, 2025 | 14.08 | 14.85 | 14.85 | 14.87 | 14.02 | 20.77M |
| November 04, 2025 | 14.41 | 14.29 | 14.29 | 14.55 | 14.17 | 9.95M |
| November 03, 2025 | 14.26 | 14.37 | 14.37 | 14.4 | 13.92 | 15.88M |
| October 31, 2025 | 14.08 | 14.42 | 14.42 | 14.8 | 14.03 | 26.83M |
| October 30, 2025 | 13.69 | 14.42 | 14.42 | 14.75 | 13.55 | 36.19M |
| October 29, 2025 | 13.61 | 13.49 | 13.49 | 13.66 | 13.38 | 7.01M |
| October 28, 2025 | 13.36 | 13.61 | 13.61 | 13.67 | 13.3 | 8.21M |
| October 27, 2025 | 13.37 | 13.43 | 13.43 | 13.53 | 13.34 | 6.32M |
| October 24, 2025 | 13.48 | 13.37 | 13.37 | 13.48 | 13.31 | 6.53M |
| October 23, 2025 | 13.16 | 13.47 | 13.47 | 13.5 | 12.97 | 8.6M |
| October 22, 2025 | 13.28 | 13.2 | 13.2 | 13.42 | 13.06 | 6.7M |
| October 21, 2025 | 13.46 | 13.33 | 13.33 | 13.5 | 13.27 | 8.52M |