12.25
-0.07(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.68 | 12.32 | 12.32 | 13.68 | 12.2 | 10.14M |
| December 03, 2025 | 13.25 | 12.6 | 12.6 | 13.33 | 12.51 | 13.42M |
| December 02, 2025 | 13.55 | 13.29 | 13.29 | 13.58 | 13.18 | 8.2M |
| December 01, 2025 | 13.7 | 13.58 | 13.58 | 13.83 | 13.52 | 8.57M |
| November 28, 2025 | 13.68 | 13.74 | 13.74 | 13.89 | 13.52 | 6.64M |
| November 27, 2025 | 13.72 | 13.68 | 13.68 | 13.88 | 13.61 | 7.28M |
| November 26, 2025 | 14.21 | 13.72 | 13.72 | 14.33 | 13.66 | 10.15M |
| November 25, 2025 | 14.06 | 14.25 | 14.25 | 14.46 | 14.01 | 9.26M |
| November 24, 2025 | 13.46 | 14.05 | 14.05 | 14.14 | 13.29 | 13.06M |
| November 21, 2025 | 13.63 | 13.48 | 13.48 | 14.04 | 13.48 | 13.75M |
| November 20, 2025 | 14.3 | 13.8 | 13.8 | 14.43 | 13.8 | 20.82M |
| November 19, 2025 | 14 | 14.43 | 14.43 | 14.77 | 13.68 | 33.75M |
| November 18, 2025 | 14.41 | 14.41 | 14.41 | 14.95 | 14.41 | 13.52M |
| November 17, 2025 | 17.69 | 18.01 | 18.01 | 18.05 | 17.3 | 7.9M |
| November 14, 2025 | 18.68 | 17.58 | 17.58 | 18.68 | 17.58 | 6.24M |
| November 13, 2025 | 18.12 | 17.89 | 17.89 | 18.2 | 17.71 | 8.84M |
| November 12, 2025 | 17.58 | 18.09 | 18.09 | 18.38 | 17.46 | 10.81M |
| November 11, 2025 | 18.11 | 17.61 | 17.61 | 18.43 | 17.61 | 10.94M |
| November 10, 2025 | 17.98 | 18.28 | 18.28 | 18.48 | 17.68 | 10.11M |
| November 07, 2025 | 18.68 | 17.97 | 17.97 | 18.68 | 17.95 | 16.68M |
| November 06, 2025 | 19.21 | 18.9 | 18.9 | 19.22 | 18.66 | 21.33M |
| November 05, 2025 | 18.3 | 19.5 | 19.5 | 19.5 | 18.05 | 32.29M |
| November 04, 2025 | 17.72 | 18.62 | 18.62 | 18.68 | 17.56 | 28.91M |
| November 03, 2025 | 17.5 | 17.89 | 17.89 | 17.95 | 17.3 | 16.38M |
| October 31, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.23 | 13.49M |
| October 30, 2025 | 17 | 17.58 | 17.58 | 17.92 | 16.76 | 23.91M |
| October 29, 2025 | 17.02 | 17 | 17 | 17.16 | 16.83 | 6.47M |
| October 28, 2025 | 16.92 | 17.03 | 17.03 | 17.26 | 16.82 | 6.6M |
| October 27, 2025 | 17.26 | 17.08 | 17.08 | 17.29 | 16.87 | 7.01M |
| October 24, 2025 | 17.22 | 17.09 | 17.09 | 17.4 | 17.03 | 9.89M |
| October 23, 2025 | 16.79 | 17.35 | 17.35 | 17.43 | 16.61 | 12.9M |
| October 22, 2025 | 16.98 | 16.78 | 16.78 | 17.05 | 16.72 | 4.73M |
| October 21, 2025 | 16.58 | 17.05 | 17.05 | 17.05 | 16.4 | 8.12M |
| October 20, 2025 | 16.4 | 16.47 | 16.47 | 16.7 | 16.37 | 4.45M |
| October 17, 2025 | 16.79 | 16.21 | 16.21 | 16.83 | 16.21 | 6.26M |
| October 16, 2025 | 16.99 | 16.73 | 16.73 | 17.14 | 16.66 | 6.03M |
| October 15, 2025 | 16.58 | 17.07 | 17.07 | 17.22 | 16.52 | 8.32M |
| October 14, 2025 | 17.13 | 16.58 | 16.58 | 17.28 | 16.5 | 7.6M |
| October 13, 2025 | 15.99 | 17 | 17 | 17.15 | 15.87 | 8.33M |
| October 10, 2025 | 17.39 | 17 | 17 | 17.47 | 16.9 | 8.89M |
| October 09, 2025 | 17.79 | 17.49 | 17.49 | 17.79 | 17.37 | 7.79M |
| September 30, 2025 | 17.7 | 17.5 | 17.5 | 17.98 | 17.47 | 7.16M |
| September 29, 2025 | 17.42 | 17.6 | 17.6 | 17.78 | 17.12 | 8.52M |
| September 26, 2025 | 17.8 | 17.36 | 17.36 | 18 | 17.32 | 9.22M |
| September 25, 2025 | 18.05 | 17.97 | 17.97 | 18.45 | 17.97 | 8.69M |
| September 24, 2025 | 17.78 | 18.15 | 18.15 | 18.15 | 17.51 | 8.86M |
| September 23, 2025 | 18.42 | 17.82 | 17.82 | 18.51 | 17.36 | 14.42M |
| September 22, 2025 | 18.25 | 18.58 | 18.58 | 18.69 | 18.12 | 10.63M |
| September 19, 2025 | 18.35 | 18.22 | 18.22 | 18.67 | 18.12 | 11.72M |
| September 18, 2025 | 19.3 | 18.49 | 18.49 | 19.39 | 18.32 | 22.28M |
| September 17, 2025 | 19.1 | 19.55 | 19.55 | 19.61 | 18.8 | 21.02M |
| September 16, 2025 | 18.99 | 19.22 | 19.22 | 19.25 | 18.62 | 15.62M |
| September 15, 2025 | 19.03 | 18.88 | 18.88 | 19.29 | 18.81 | 17.28M |
| September 12, 2025 | 19.26 | 19.4 | 19.4 | 20.3 | 19.08 | 30.51M |
| September 11, 2025 | 18.25 | 19.27 | 19.27 | 19.46 | 17.83 | 26.65M |
| September 10, 2025 | 18.1 | 18.23 | 18.23 | 18.31 | 17.97 | 10.06M |
| September 09, 2025 | 19 | 18.26 | 18.26 | 19 | 18.02 | 16.17M |
| September 08, 2025 | 18.63 | 18.97 | 18.97 | 19.42 | 18.58 | 20.13M |
| September 05, 2025 | 18.61 | 18.79 | 18.79 | 18.88 | 18.01 | 15.59M |
| September 04, 2025 | 18.79 | 18.62 | 18.62 | 19.2 | 18.15 | 19.29M |