12.42
-0.07(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 12.42 | 12.42 | 12.42 | 12.47 | 12.36 | 5.53M |
| November 06, 2025 | 12.44 | 12.49 | 12.49 | 12.49 | 12.36 | 7.55M |
| November 05, 2025 | 12.2 | 12.45 | 12.45 | 12.48 | 12.17 | 9.72M |
| November 04, 2025 | 12.58 | 12.41 | 12.41 | 12.63 | 12.31 | 12.92M |
| November 03, 2025 | 12.48 | 12.55 | 12.55 | 12.56 | 12.28 | 12.09M |
| October 31, 2025 | 12.48 | 12.48 | 12.48 | 12.59 | 12.41 | 13.27M |
| October 30, 2025 | 12.98 | 12.46 | 12.46 | 13 | 12.42 | 21.43M |
| October 29, 2025 | 13.77 | 13.08 | 13.08 | 13.77 | 12.99 | 26.39M |
| October 28, 2025 | 14.48 | 14.72 | 14.72 | 14.82 | 14.36 | 5.63M |
| October 27, 2025 | 14.36 | 14.6 | 14.6 | 14.63 | 14.33 | 5.79M |
| October 24, 2025 | 13.99 | 14.3 | 14.3 | 14.34 | 13.87 | 4.89M |
| October 23, 2025 | 13.85 | 13.98 | 13.98 | 14 | 13.74 | 3.67M |
| October 22, 2025 | 13.78 | 13.91 | 13.91 | 14.1 | 13.73 | 3.66M |
| October 21, 2025 | 13.55 | 13.9 | 13.9 | 13.92 | 13.53 | 4.27M |
| October 20, 2025 | 13.38 | 13.55 | 13.55 | 13.62 | 13.32 | 5.24M |
| October 17, 2025 | 13.54 | 13.18 | 13.18 | 13.6 | 13.17 | 5.25M |
| October 16, 2025 | 13.67 | 13.62 | 13.62 | 13.83 | 13.59 | 4.41M |
| October 15, 2025 | 13.41 | 13.71 | 13.71 | 13.75 | 13.38 | 5.85M |
| October 14, 2025 | 13.99 | 13.45 | 13.45 | 14.06 | 13.41 | 6.33M |
| October 13, 2025 | 13.59 | 13.84 | 13.84 | 13.91 | 13.02 | 6.79M |
| October 10, 2025 | 14.13 | 13.95 | 13.95 | 14.17 | 13.72 | 6.46M |
| October 09, 2025 | 13.96 | 14.13 | 14.13 | 14.54 | 13.88 | 9.09M |
| September 30, 2025 | 13.81 | 13.95 | 13.95 | 14.2 | 13.81 | 5.95M |
| September 29, 2025 | 13.64 | 13.81 | 13.81 | 13.99 | 13.54 | 6.07M |
| September 26, 2025 | 13.82 | 13.65 | 13.65 | 13.89 | 13.45 | 6.96M |
| September 25, 2025 | 13.94 | 13.76 | 13.76 | 14.17 | 13.75 | 6.62M |
| September 24, 2025 | 13.74 | 14.07 | 14.07 | 14.08 | 13.58 | 6.3M |
| September 23, 2025 | 14.03 | 13.82 | 13.82 | 14.04 | 13.38 | 8.52M |
| September 22, 2025 | 13.96 | 14.03 | 14.03 | 14.25 | 13.8 | 5.79M |
| September 19, 2025 | 14.19 | 13.97 | 13.97 | 14.34 | 13.66 | 7.77M |
| September 18, 2025 | 14.67 | 14 | 14 | 14.67 | 13.86 | 11.29M |
| September 17, 2025 | 14.64 | 14.66 | 14.66 | 14.88 | 14.51 | 6.37M |
| September 16, 2025 | 14.61 | 14.64 | 14.64 | 14.72 | 14.32 | 4.74M |
| September 15, 2025 | 14.49 | 14.6 | 14.6 | 14.8 | 14.37 | 5.14M |
| September 12, 2025 | 14.69 | 14.5 | 14.5 | 14.74 | 14.49 | 4.38M |
| September 11, 2025 | 14.25 | 14.68 | 14.68 | 14.79 | 14.06 | 8.14M |
| September 10, 2025 | 14.25 | 14.19 | 14.19 | 14.47 | 14.17 | 5.46M |
| September 09, 2025 | 14.6 | 14.19 | 14.19 | 14.63 | 14.15 | 6.98M |
| September 08, 2025 | 14.7 | 14.85 | 14.85 | 14.95 | 14.57 | 5.89M |
| September 05, 2025 | 14.34 | 14.74 | 14.74 | 14.77 | 14.16 | 7.89M |
| September 04, 2025 | 14.4 | 14.23 | 14.23 | 14.8 | 14.02 | 9.64M |
| September 03, 2025 | 14.7 | 14.4 | 14.4 | 14.85 | 14.31 | 7.5M |
| September 02, 2025 | 15.45 | 14.66 | 14.66 | 15.46 | 14.45 | 12.77M |
| September 01, 2025 | 15.05 | 15.48 | 15.48 | 15.63 | 15 | 14.09M |
| August 29, 2025 | 15.27 | 15.03 | 15.03 | 15.34 | 14.93 | 8.03M |
| August 28, 2025 | 15.21 | 15.29 | 15.29 | 15.44 | 14.72 | 11.88M |
| August 27, 2025 | 15.8 | 15.2 | 15.2 | 15.95 | 15 | 11.83M |
| August 26, 2025 | 15.74 | 15.81 | 15.81 | 16.03 | 15.49 | 11.02M |
| August 25, 2025 | 15.59 | 15.74 | 15.74 | 15.95 | 15.44 | 15.43M |
| August 22, 2025 | 15.62 | 15.63 | 15.63 | 16.13 | 15.23 | 18.4M |
| August 21, 2025 | 15.63 | 15.3 | 15.3 | 15.7 | 15.15 | 9.7M |
| August 20, 2025 | 14.89 | 15.47 | 15.47 | 15.51 | 14.73 | 11.86M |
| August 19, 2025 | 14.79 | 15 | 15 | 15.04 | 14.64 | 7.67M |
| August 18, 2025 | 14.83 | 14.8 | 14.8 | 14.96 | 14.69 | 7.63M |
| August 15, 2025 | 14.61 | 14.72 | 14.72 | 14.84 | 14.61 | 8.03M |
| August 14, 2025 | 15.05 | 14.56 | 14.56 | 15.06 | 14.46 | 15.5M |
| August 13, 2025 | 15.28 | 15.36 | 15.36 | 15.37 | 15.12 | 8.97M |
| August 12, 2025 | 15.28 | 15.24 | 15.24 | 15.35 | 15.12 | 7.76M |
| August 11, 2025 | 15.5 | 15.32 | 15.32 | 15.61 | 15.15 | 11.16M |
| August 08, 2025 | 15.01 | 15.21 | 15.21 | 15.34 | 14.73 | 13.58M |