13.50
+1.09(+8.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.28 | 12.41 | 12.41 | 12.41 | 11.28 | 89.11M |
| December 03, 2025 | 10.29 | 11.28 | 11.28 | 11.28 | 9.73 | 250.26M |
| December 02, 2025 | 9.57 | 10.25 | 10.25 | 10.68 | 9.46 | 182.31M |
| December 01, 2025 | 9.45 | 9.71 | 9.71 | 10.19 | 9.45 | 167.83M |
| November 28, 2025 | 8.47 | 9.3 | 9.3 | 9.3 | 8.35 | 77.51M |
| November 27, 2025 | 8.62 | 8.45 | 8.45 | 8.76 | 8.3 | 39.29M |
| November 26, 2025 | 9.11 | 8.62 | 8.62 | 9.11 | 8.56 | 47.52M |
| November 25, 2025 | 8.88 | 9.03 | 9.03 | 9.14 | 8.72 | 55.38M |
| November 24, 2025 | 8.55 | 8.88 | 8.88 | 9 | 8.55 | 58.22M |
| November 21, 2025 | 8.62 | 8.52 | 8.52 | 8.96 | 8.52 | 38.98M |
| November 20, 2025 | 8.41 | 8.78 | 8.78 | 9.03 | 8.4 | 48.04M |
| November 19, 2025 | 8.51 | 8.4 | 8.4 | 8.63 | 8.36 | 16.95M |
| November 18, 2025 | 8.6 | 8.55 | 8.55 | 8.63 | 8.33 | 30.01M |
| November 17, 2025 | 8.98 | 8.64 | 8.64 | 8.98 | 8.6 | 32.36M |
| November 14, 2025 | 8.68 | 8.76 | 8.76 | 8.94 | 8.66 | 23.82M |
| November 13, 2025 | 8.75 | 8.77 | 8.77 | 8.9 | 8.69 | 21.9M |
| November 12, 2025 | 8.8 | 8.77 | 8.77 | 8.86 | 8.56 | 29.1M |
| November 11, 2025 | 8.68 | 8.88 | 8.88 | 9 | 8.66 | 40.26M |
| November 10, 2025 | 8.72 | 8.66 | 8.66 | 8.83 | 8.6 | 24.74M |
| November 07, 2025 | 8.53 | 8.73 | 8.73 | 8.73 | 8.45 | 28.01M |
| November 06, 2025 | 8.44 | 8.53 | 8.53 | 8.7 | 8.44 | 26.38M |
| November 05, 2025 | 8.3 | 8.5 | 8.5 | 8.59 | 8.27 | 28.89M |
| November 04, 2025 | 8.28 | 8.4 | 8.4 | 8.44 | 8.21 | 30.24M |
| November 03, 2025 | 8.22 | 8.28 | 8.28 | 8.28 | 8.08 | 25.24M |
| October 31, 2025 | 8.2 | 8.24 | 8.24 | 8.45 | 8.15 | 41.37M |
| October 30, 2025 | 8.19 | 8.07 | 8.07 | 8.28 | 8.07 | 21.19M |
| October 29, 2025 | 8.1 | 8.14 | 8.14 | 8.18 | 8.02 | 16.59M |
| October 28, 2025 | 8.03 | 8.11 | 8.11 | 8.26 | 7.92 | 25.56M |
| October 27, 2025 | 7.96 | 8.02 | 8.02 | 8.15 | 7.88 | 20.87M |
| October 24, 2025 | 8.1 | 8.05 | 8.05 | 8.28 | 7.9 | 36.55M |
| October 23, 2025 | 7.81 | 7.88 | 7.88 | 7.89 | 7.68 | 14.53M |
| October 22, 2025 | 7.81 | 7.87 | 7.87 | 7.98 | 7.75 | 15M |
| October 21, 2025 | 7.65 | 7.83 | 7.83 | 8.05 | 7.65 | 26.5M |
| October 20, 2025 | 7.55 | 7.6 | 7.6 | 7.67 | 7.53 | 9.91M |
| October 17, 2025 | 7.77 | 7.51 | 7.51 | 7.86 | 7.49 | 23.29M |
| October 16, 2025 | 7.99 | 7.81 | 7.81 | 8.06 | 7.77 | 19.02M |
| October 15, 2025 | 7.96 | 8.02 | 8.02 | 8.03 | 7.8 | 16.28M |
| October 14, 2025 | 8.06 | 7.98 | 7.98 | 8.21 | 7.92 | 19.95M |
| October 13, 2025 | 7.74 | 8.06 | 8.06 | 8.23 | 7.62 | 26.57M |
| October 10, 2025 | 8.24 | 8.07 | 8.07 | 8.28 | 8.04 | 19.39M |
| October 09, 2025 | 8.15 | 8.28 | 8.28 | 8.29 | 8.13 | 22.5M |
| September 30, 2025 | 8.13 | 8.18 | 8.18 | 8.22 | 8.06 | 19.65M |
| September 29, 2025 | 8.04 | 8.18 | 8.18 | 8.18 | 7.9 | 21.26M |
| September 26, 2025 | 7.98 | 8.04 | 8.04 | 8.23 | 7.96 | 19.79M |
| September 25, 2025 | 8.11 | 8.01 | 8.01 | 8.12 | 7.98 | 15.23M |
| September 24, 2025 | 8 | 8.1 | 8.1 | 8.12 | 7.93 | 15.5M |
| September 23, 2025 | 8.26 | 8 | 8 | 8.26 | 7.86 | 26.78M |
| September 22, 2025 | 8.22 | 8.27 | 8.27 | 8.36 | 8.17 | 22.77M |
| September 19, 2025 | 8.3 | 8.23 | 8.23 | 8.46 | 8.16 | 31.72M |
| September 18, 2025 | 8.6 | 8.32 | 8.32 | 8.61 | 8.18 | 36.44M |
| September 17, 2025 | 8.72 | 8.6 | 8.6 | 8.8 | 8.52 | 55.21M |
| September 16, 2025 | 7.87 | 8.71 | 8.71 | 8.71 | 7.82 | 63.92M |
| September 15, 2025 | 7.92 | 7.92 | 7.92 | 8.13 | 7.87 | 21.84M |
| September 12, 2025 | 8.01 | 7.88 | 7.88 | 8.09 | 7.87 | 19.64M |
| September 11, 2025 | 7.86 | 7.98 | 7.98 | 8 | 7.74 | 19.48M |
| September 10, 2025 | 7.93 | 7.85 | 7.85 | 7.96 | 7.81 | 12.51M |
| September 09, 2025 | 8 | 7.91 | 7.91 | 8.05 | 7.86 | 18.14M |
| September 08, 2025 | 8.13 | 8.03 | 8.03 | 8.27 | 7.87 | 26.55M |
| September 05, 2025 | 7.94 | 8.14 | 8.14 | 8.18 | 7.94 | 20.01M |
| September 04, 2025 | 7.88 | 7.97 | 7.97 | 8.22 | 7.81 | 33.11M |