12.55
+0.21(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.69 | 12.34 | 12.34 | 12.63 | 11.5 | 33.58M |
| December 03, 2025 | 12.07 | 11.75 | 11.75 | 12.98 | 11.26 | 39.5M |
| December 02, 2025 | 11.66 | 11.93 | 11.93 | 12.1 | 11.57 | 23.72M |
| December 01, 2025 | 11.65 | 11.6 | 11.6 | 12.09 | 11.48 | 28.41M |
| November 28, 2025 | 11.44 | 11.54 | 11.54 | 11.87 | 11.25 | 36M |
| November 27, 2025 | 10.27 | 11.32 | 11.32 | 11.32 | 10.19 | 23.57M |
| November 26, 2025 | 10.95 | 10.29 | 10.29 | 10.98 | 10.26 | 20.58M |
| November 25, 2025 | 10.55 | 10.53 | 10.53 | 11.02 | 10.41 | 29.92M |
| November 24, 2025 | 10.88 | 10.38 | 10.38 | 11.55 | 10.23 | 42.56M |
| November 21, 2025 | 10.55 | 10.89 | 10.89 | 11.29 | 10.5 | 53.91M |
| November 20, 2025 | 9.55 | 10.45 | 10.45 | 10.45 | 9.54 | 10.31M |
| November 19, 2025 | 9.52 | 9.5 | 9.5 | 9.58 | 9.41 | 6.87M |
| November 18, 2025 | 9.52 | 9.46 | 9.46 | 9.62 | 9.37 | 7.9M |
| November 17, 2025 | 9.9 | 9.56 | 9.56 | 9.96 | 9.4 | 11.37M |
| November 14, 2025 | 9.78 | 9.9 | 9.9 | 10.1 | 9.76 | 11.92M |
| November 13, 2025 | 10.01 | 9.86 | 9.86 | 10.04 | 9.66 | 10.83M |
| November 12, 2025 | 9.91 | 9.93 | 9.93 | 10.2 | 9.86 | 16.88M |
| November 11, 2025 | 9.4 | 9.94 | 9.94 | 10.02 | 9.3 | 16.89M |
| November 10, 2025 | 9.79 | 9.41 | 9.41 | 9.79 | 9.07 | 19.16M |
| November 07, 2025 | 9.81 | 9.72 | 9.72 | 9.93 | 9.6 | 14.07M |
| November 06, 2025 | 9.64 | 9.74 | 9.74 | 10.13 | 9.5 | 21.12M |
| November 05, 2025 | 9.09 | 9.53 | 9.53 | 9.66 | 9.09 | 17.69M |
| November 04, 2025 | 9.29 | 9.19 | 9.19 | 9.31 | 9.1 | 15.01M |
| November 03, 2025 | 8.73 | 9.11 | 9.11 | 9.17 | 8.73 | 23.33M |
| October 31, 2025 | 8.51 | 8.73 | 8.73 | 8.85 | 8.48 | 22.66M |
| October 30, 2025 | 8.33 | 8.41 | 8.41 | 8.53 | 8.29 | 14.06M |
| October 29, 2025 | 7.9 | 8.33 | 8.33 | 8.33 | 7.9 | 13.51M |
| October 28, 2025 | 7.68 | 7.94 | 7.94 | 8.08 | 7.66 | 9.47M |
| October 27, 2025 | 7.76 | 7.7 | 7.7 | 7.77 | 7.68 | 3.88M |
| October 24, 2025 | 7.74 | 7.7 | 7.7 | 7.88 | 7.67 | 7.89M |
| October 23, 2025 | 7.67 | 7.7 | 7.7 | 7.75 | 7.58 | 4.8M |
| October 22, 2025 | 7.65 | 7.66 | 7.66 | 7.79 | 7.57 | 3.94M |
| October 21, 2025 | 7.49 | 7.65 | 7.65 | 7.66 | 7.43 | 5.29M |
| October 20, 2025 | 7.46 | 7.49 | 7.49 | 7.7 | 7.46 | 4.56M |
| October 17, 2025 | 7.54 | 7.45 | 7.45 | 7.7 | 7.42 | 7.6M |
| October 16, 2025 | 7.62 | 7.52 | 7.52 | 7.63 | 7.48 | 4.66M |
| October 15, 2025 | 7.7 | 7.6 | 7.6 | 7.73 | 7.55 | 6.63M |
| October 14, 2025 | 7.85 | 7.68 | 7.68 | 7.88 | 7.63 | 5.84M |
| October 13, 2025 | 7.69 | 7.78 | 7.78 | 7.79 | 7.6 | 3.97M |
| October 10, 2025 | 7.81 | 7.83 | 7.83 | 7.93 | 7.68 | 5.97M |
| October 09, 2025 | 7.88 | 7.83 | 7.83 | 7.93 | 7.79 | 6.64M |
| September 30, 2025 | 7.9 | 7.89 | 7.89 | 7.98 | 7.76 | 5.49M |
| September 29, 2025 | 7.93 | 7.91 | 7.91 | 8 | 7.8 | 6.7M |
| September 26, 2025 | 7.91 | 7.95 | 7.95 | 8.01 | 7.8 | 4.9M |
| September 25, 2025 | 7.9 | 7.9 | 7.9 | 8.05 | 7.81 | 7.08M |
| September 24, 2025 | 7.94 | 7.91 | 7.91 | 8.04 | 7.82 | 4.71M |
| September 23, 2025 | 8.01 | 7.95 | 7.95 | 8.08 | 7.8 | 7.83M |
| September 22, 2025 | 8.2 | 8.03 | 8.03 | 8.29 | 8 | 5.34M |
| September 19, 2025 | 8.13 | 8.2 | 8.2 | 8.34 | 8.07 | 8.54M |
| September 18, 2025 | 8.54 | 8.2 | 8.2 | 8.59 | 7.99 | 20.21M |
| September 17, 2025 | 8.65 | 8.54 | 8.54 | 8.74 | 8.5 | 10.28M |
| September 16, 2025 | 8.55 | 8.66 | 8.66 | 8.68 | 8.48 | 13.32M |
| September 15, 2025 | 8.28 | 8.53 | 8.53 | 8.65 | 8.19 | 16.63M |
| September 12, 2025 | 7.91 | 8.28 | 8.28 | 8.38 | 7.89 | 19.29M |
| September 11, 2025 | 7.92 | 7.92 | 7.92 | 7.94 | 7.73 | 8.76M |
| September 10, 2025 | 7.87 | 7.92 | 7.92 | 7.95 | 7.83 | 7.02M |
| September 09, 2025 | 7.92 | 7.86 | 7.86 | 8 | 7.84 | 6.45M |
| September 08, 2025 | 7.71 | 7.92 | 7.92 | 7.99 | 7.71 | 9.78M |
| September 05, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.58 | 6.47M |
| September 04, 2025 | 7.6 | 7.74 | 7.74 | 7.77 | 7.58 | 8.21M |