12.07
-0.01(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.07 | 12.08 | 12.08 | 12.24 | 11.9 | 5.08M |
| December 03, 2025 | 12.3 | 12.22 | 12.22 | 12.47 | 12.11 | 7.34M |
| December 02, 2025 | 12.47 | 12.21 | 12.21 | 12.56 | 12.13 | 6.24M |
| December 01, 2025 | 12.22 | 12.4 | 12.4 | 12.64 | 12 | 13.75M |
| November 28, 2025 | 12.07 | 11.94 | 11.94 | 12.23 | 11.84 | 10.12M |
| November 27, 2025 | 11.6 | 12.23 | 12.23 | 12.46 | 11.6 | 18.37M |
| November 26, 2025 | 11.62 | 11.3 | 11.3 | 11.66 | 11.3 | 4.06M |
| November 25, 2025 | 11.56 | 11.58 | 11.58 | 11.79 | 11.5 | 4.49M |
| November 24, 2025 | 11.57 | 11.34 | 11.34 | 11.64 | 11.23 | 5.33M |
| November 21, 2025 | 12 | 11.37 | 11.37 | 12.13 | 11.25 | 12.5M |
| November 20, 2025 | 12.45 | 12.26 | 12.26 | 12.75 | 12.19 | 11.98M |
| November 19, 2025 | 12.25 | 12.57 | 12.57 | 12.7 | 12.04 | 13.65M |
| November 18, 2025 | 12.56 | 12.35 | 12.35 | 12.68 | 12.19 | 7.32M |
| November 17, 2025 | 12.24 | 12.56 | 12.56 | 12.78 | 12.07 | 11.18M |
| November 14, 2025 | 12.43 | 12.24 | 12.24 | 12.52 | 12.22 | 7.26M |
| November 13, 2025 | 11.98 | 12.41 | 12.41 | 12.65 | 11.98 | 11.81M |
| November 12, 2025 | 12.18 | 11.98 | 11.98 | 12.24 | 11.89 | 5.9M |
| November 11, 2025 | 12.06 | 12.23 | 12.23 | 12.29 | 11.95 | 8.55M |
| November 10, 2025 | 12.36 | 12.12 | 12.12 | 12.42 | 12.09 | 13.49M |
| November 07, 2025 | 11.64 | 12.18 | 12.18 | 12.53 | 11.64 | 20.17M |
| November 06, 2025 | 11.48 | 11.7 | 11.7 | 11.85 | 11.44 | 5.57M |
| November 05, 2025 | 11.35 | 11.52 | 11.52 | 11.57 | 11.35 | 2.87M |
| November 04, 2025 | 11.46 | 11.45 | 11.45 | 11.49 | 11.36 | 2.63M |
| November 03, 2025 | 11.34 | 11.44 | 11.44 | 11.46 | 11.26 | 3.35M |
| October 31, 2025 | 11.2 | 11.34 | 11.34 | 11.43 | 11.2 | 3.68M |
| October 30, 2025 | 11.36 | 11.23 | 11.23 | 11.36 | 11.21 | 2.4M |
| October 29, 2025 | 11.47 | 11.34 | 11.34 | 11.51 | 11.2 | 3.48M |
| October 28, 2025 | 11.36 | 11.52 | 11.52 | 11.54 | 11.31 | 3.47M |
| October 27, 2025 | 11.35 | 11.35 | 11.35 | 11.43 | 11.2 | 3.65M |
| October 24, 2025 | 11.37 | 11.3 | 11.3 | 11.46 | 11.26 | 3.47M |
| October 23, 2025 | 11.3 | 11.35 | 11.35 | 11.38 | 11.2 | 4.28M |
| October 22, 2025 | 11.27 | 11.37 | 11.37 | 11.49 | 11.21 | 4.48M |
| October 21, 2025 | 11.15 | 11.27 | 11.27 | 11.3 | 11.02 | 6.75M |
| October 20, 2025 | 11.29 | 11.18 | 11.18 | 11.38 | 10.83 | 10.73M |
| October 17, 2025 | 11.83 | 11.68 | 11.68 | 11.93 | 11.68 | 3.1M |
| October 16, 2025 | 11.98 | 11.88 | 11.88 | 12.08 | 11.83 | 2.64M |
| October 15, 2025 | 11.95 | 12.03 | 12.03 | 12.07 | 11.88 | 3.32M |
| October 14, 2025 | 11.97 | 11.93 | 11.93 | 12.07 | 11.9 | 3.3M |
| October 13, 2025 | 11.73 | 11.97 | 11.97 | 12 | 11.52 | 4.33M |
| October 10, 2025 | 11.82 | 11.95 | 11.95 | 12.04 | 11.75 | 4.31M |
| October 09, 2025 | 11.81 | 11.79 | 11.79 | 11.89 | 11.72 | 3.94M |
| September 30, 2025 | 11.91 | 11.86 | 11.86 | 11.94 | 11.83 | 2.64M |
| September 29, 2025 | 11.75 | 11.89 | 11.89 | 11.94 | 11.59 | 2.84M |
| September 26, 2025 | 11.66 | 11.75 | 11.75 | 11.87 | 11.61 | 2.55M |
| September 25, 2025 | 11.88 | 11.69 | 11.69 | 11.94 | 11.68 | 2.95M |
| September 24, 2025 | 11.69 | 11.86 | 11.86 | 11.87 | 11.63 | 2.69M |
| September 23, 2025 | 11.76 | 11.72 | 11.72 | 11.82 | 11.41 | 3.97M |
| September 22, 2025 | 11.9 | 11.78 | 11.78 | 11.94 | 11.7 | 2.86M |
| September 19, 2025 | 11.97 | 11.86 | 11.86 | 11.97 | 11.79 | 3.63M |
| September 18, 2025 | 12.08 | 11.97 | 11.97 | 12.25 | 11.93 | 5.09M |
| September 17, 2025 | 12.03 | 12.1 | 12.1 | 12.23 | 12.01 | 3.28M |
| September 16, 2025 | 12.06 | 12.08 | 12.08 | 12.1 | 11.89 | 3.72M |
| September 15, 2025 | 12.2 | 12.06 | 12.06 | 12.25 | 12.04 | 3.28M |
| September 12, 2025 | 12.19 | 12.26 | 12.26 | 12.28 | 12.14 | 4.21M |
| September 11, 2025 | 12.16 | 12.2 | 12.2 | 12.25 | 12 | 4.73M |
| September 10, 2025 | 12.28 | 12.15 | 12.15 | 12.29 | 12.07 | 3.35M |
| September 09, 2025 | 12.3 | 12.21 | 12.21 | 12.43 | 12.14 | 3.85M |
| September 08, 2025 | 12.37 | 12.34 | 12.34 | 12.38 | 12.17 | 4.34M |
| September 05, 2025 | 11.96 | 12.27 | 12.27 | 12.29 | 11.86 | 5.3M |
| September 04, 2025 | 11.81 | 11.89 | 11.89 | 12.08 | 11.73 | 5.32M |
