13.04
-0.35(-2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.42 | 13.39 | 13.39 | 13.49 | 12.2 | 27.43M |
| December 23, 2025 | 12.3 | 12.39 | 12.39 | 12.5 | 11.93 | 14.33M |
| December 22, 2025 | 11.72 | 12.42 | 12.42 | 12.57 | 11.72 | 18.87M |
| December 19, 2025 | 11.51 | 11.7 | 11.7 | 11.94 | 10.94 | 23.59M |
| December 18, 2025 | 11.89 | 11.51 | 11.51 | 11.95 | 11.47 | 13.51M |
| December 17, 2025 | 12.33 | 11.96 | 11.96 | 12.38 | 11.93 | 14M |
| December 16, 2025 | 12.4 | 12.23 | 12.23 | 12.78 | 12.18 | 14.75M |
| December 15, 2025 | 11.93 | 12.52 | 12.52 | 12.95 | 11.79 | 21.86M |
| December 12, 2025 | 11.07 | 11.88 | 11.88 | 11.98 | 10.98 | 18.19M |
| December 11, 2025 | 11.36 | 11.12 | 11.12 | 11.41 | 11.06 | 10.96M |
| December 10, 2025 | 11.7 | 11.36 | 11.36 | 11.95 | 11.25 | 14.86M |
| December 09, 2025 | 11.48 | 11.87 | 11.87 | 12.2 | 11.33 | 17.53M |
| December 08, 2025 | 11.7 | 11.51 | 11.51 | 11.88 | 11.43 | 13.91M |
| December 05, 2025 | 11.65 | 11.72 | 11.72 | 12.13 | 11.37 | 14.88M |
| December 04, 2025 | 11.01 | 11.55 | 11.55 | 11.89 | 11.01 | 14.73M |
| December 03, 2025 | 11.99 | 11.89 | 11.89 | 12.18 | 11.72 | 16.89M |
| December 02, 2025 | 11.63 | 12.23 | 12.23 | 12.25 | 11.46 | 20.25M |
| December 01, 2025 | 11.86 | 11.72 | 11.72 | 11.92 | 11.4 | 17.81M |
| November 28, 2025 | 11.01 | 11.97 | 11.97 | 12 | 10.86 | 26.55M |
| November 27, 2025 | 10.46 | 11.25 | 11.25 | 11.33 | 10.46 | 27.68M |
| November 26, 2025 | 10.3 | 10.58 | 10.58 | 10.8 | 10.2 | 19.53M |
| November 25, 2025 | 10.45 | 10.27 | 10.27 | 10.45 | 10.07 | 12.45M |
| November 24, 2025 | 10.02 | 10.29 | 10.29 | 10.46 | 9.71 | 22.21M |
| November 21, 2025 | 10.35 | 9.81 | 9.81 | 10.56 | 9.7 | 20.62M |
| November 20, 2025 | 10.36 | 10.31 | 10.31 | 10.68 | 10.07 | 22.18M |
| November 19, 2025 | 10.47 | 10.39 | 10.39 | 10.66 | 10.15 | 28.24M |
| November 18, 2025 | 10.22 | 10.89 | 10.89 | 11.05 | 9.85 | 40.43M |
| November 17, 2025 | 9.48 | 10.6 | 10.6 | 10.84 | 9.46 | 40.36M |
| November 14, 2025 | 8.92 | 9.6 | 9.6 | 9.88 | 8.92 | 13M |
| November 13, 2025 | 9.9 | 9.7 | 9.7 | 9.98 | 9.48 | 23.59M |
| November 12, 2025 | 8.9 | 9.97 | 9.97 | 10.38 | 8.84 | 32.82M |
| November 11, 2025 | 9.07 | 8.89 | 8.89 | 9.1 | 8.8 | 7.16M |
| November 10, 2025 | 9.12 | 9.14 | 9.14 | 9.14 | 8.76 | 13.42M |
| November 07, 2025 | 8.92 | 9.15 | 9.15 | 9.31 | 8.88 | 12.24M |
| November 06, 2025 | 8.95 | 8.94 | 8.94 | 9.15 | 8.86 | 10.36M |
| November 05, 2025 | 8.84 | 8.95 | 8.95 | 9.05 | 8.84 | 7.69M |
| November 04, 2025 | 9.03 | 8.94 | 8.94 | 9.15 | 8.78 | 10.85M |
| November 03, 2025 | 8.77 | 9.07 | 9.07 | 9.16 | 8.68 | 14.4M |
| October 31, 2025 | 8.81 | 8.7 | 8.7 | 8.94 | 8.68 | 7.45M |
| October 30, 2025 | 8.66 | 8.8 | 8.8 | 8.92 | 8.6 | 10.91M |
| October 29, 2025 | 8.65 | 8.66 | 8.66 | 8.74 | 8.42 | 10.75M |
| October 28, 2025 | 8.95 | 8.71 | 8.71 | 8.95 | 8.63 | 12.06M |
| October 27, 2025 | 8.68 | 8.81 | 8.81 | 9.08 | 8.53 | 21.59M |
| October 24, 2025 | 8.84 | 8.46 | 8.46 | 8.85 | 8.37 | 16.84M |
| October 23, 2025 | 8.4 | 8.58 | 8.58 | 8.61 | 7.77 | 17.55M |
| October 22, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.22 | 9.49M |
| October 21, 2025 | 8.21 | 8.48 | 8.48 | 8.49 | 8.07 | 12.04M |
| October 20, 2025 | 8.29 | 8.16 | 8.16 | 8.45 | 8.1 | 11.79M |
| October 17, 2025 | 8.1 | 8.18 | 8.18 | 8.35 | 7.99 | 16.26M |
| October 16, 2025 | 8.59 | 8.07 | 8.07 | 8.63 | 7.98 | 20.65M |
| October 15, 2025 | 8.64 | 8.61 | 8.61 | 8.89 | 8.51 | 14.44M |
| October 14, 2025 | 9.27 | 8.64 | 8.64 | 9.27 | 8.55 | 17.63M |
| October 13, 2025 | 9 | 9.16 | 9.16 | 9.52 | 8.81 | 23.8M |
| October 10, 2025 | 9.2 | 9.51 | 9.51 | 9.75 | 9.2 | 17.69M |
| October 09, 2025 | 9.41 | 9.32 | 9.32 | 9.95 | 9.2 | 24.44M |
| September 30, 2025 | 8.69 | 9.1 | 9.1 | 9.21 | 8.55 | 20.71M |
| September 29, 2025 | 8.19 | 8.54 | 8.54 | 8.75 | 8.05 | 18.66M |
| September 26, 2025 | 8.19 | 8.23 | 8.23 | 8.45 | 7.88 | 17.94M |
| September 25, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.02 | 8.02M |
| September 24, 2025 | 8.4 | 8.21 | 8.21 | 8.42 | 8.05 | 8.81M |