13.40
+0.4(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 12.99 | 13.4 | 13.4 | 13.57 | 12.71 | 50.21M |
| December 04, 2025 | 12.91 | 13 | 13 | 13.09 | 12.65 | 38.18M |
| December 03, 2025 | 12.45 | 12.71 | 12.71 | 12.96 | 12.25 | 36.99M |
| December 02, 2025 | 12.27 | 12.45 | 12.45 | 12.65 | 12.14 | 28.21M |
| December 01, 2025 | 12.27 | 12.25 | 12.25 | 12.58 | 12.22 | 24.97M |
| November 28, 2025 | 12.08 | 12.22 | 12.22 | 12.29 | 12.02 | 16.68M |
| November 27, 2025 | 12.29 | 12.15 | 12.15 | 12.42 | 12.05 | 24.43M |
| November 26, 2025 | 12.15 | 12.47 | 12.47 | 12.55 | 12.12 | 35.4M |
| November 25, 2025 | 11.56 | 12.24 | 12.24 | 12.3 | 11.56 | 38.24M |
| November 24, 2025 | 11.76 | 11.53 | 11.53 | 11.86 | 11.31 | 35.33M |
| November 21, 2025 | 12.18 | 11.76 | 11.76 | 12.22 | 11.59 | 49.18M |
| November 20, 2025 | 12.17 | 12.36 | 12.36 | 12.45 | 12.12 | 47.31M |
| November 19, 2025 | 12.09 | 12.12 | 12.12 | 12.18 | 11.79 | 35.76M |
| November 18, 2025 | 12.04 | 12.09 | 12.09 | 12.21 | 11.93 | 35.98M |
| November 17, 2025 | 11.9 | 12.03 | 12.03 | 12.2 | 11.81 | 47.78M |
| November 14, 2025 | 11.78 | 11.93 | 11.93 | 12.19 | 11.74 | 79.47M |
| November 13, 2025 | 10.77 | 11.74 | 11.74 | 11.84 | 10.43 | 115.3M |
| November 12, 2025 | 10.63 | 10.76 | 10.76 | 10.9 | 10.53 | 31M |
| November 11, 2025 | 10.57 | 10.63 | 10.63 | 10.8 | 10.35 | 22.76M |
| November 10, 2025 | 10.53 | 10.5 | 10.5 | 10.75 | 10.43 | 23.66M |
| November 07, 2025 | 10.32 | 10.52 | 10.52 | 10.76 | 10.28 | 23.43M |
| November 06, 2025 | 10.29 | 10.35 | 10.35 | 10.36 | 10.22 | 14.89M |
| November 05, 2025 | 10.4 | 10.28 | 10.28 | 10.49 | 10.21 | 19.31M |
| November 04, 2025 | 10.61 | 10.46 | 10.46 | 10.61 | 10.37 | 18.65M |
| November 03, 2025 | 10.79 | 10.62 | 10.62 | 10.94 | 10.56 | 21.78M |
| October 31, 2025 | 10.58 | 10.79 | 10.79 | 10.97 | 10.58 | 26.19M |
| October 30, 2025 | 10.77 | 10.65 | 10.65 | 10.92 | 10.56 | 23.39M |
| October 29, 2025 | 10.75 | 10.83 | 10.83 | 11.05 | 10.7 | 25.87M |
| October 28, 2025 | 11.14 | 10.63 | 10.63 | 11.16 | 10.62 | 38.07M |
| October 27, 2025 | 10.89 | 11.08 | 11.08 | 11.2 | 10.8 | 44.45M |
| October 24, 2025 | 10.44 | 10.77 | 10.77 | 10.83 | 10.35 | 31.19M |
| October 23, 2025 | 10.7 | 10.47 | 10.47 | 10.78 | 10.29 | 37.65M |
| October 22, 2025 | 10.71 | 10.78 | 10.78 | 10.85 | 10.6 | 32.7M |
| October 21, 2025 | 10.87 | 10.72 | 10.72 | 11.19 | 10.44 | 49.61M |
| October 20, 2025 | 10.85 | 10.95 | 10.95 | 11.15 | 10.8 | 41.59M |
| October 17, 2025 | 10.77 | 10.79 | 10.79 | 11.28 | 10.74 | 70.48M |
| October 16, 2025 | 11.04 | 10.82 | 10.82 | 11.17 | 10.72 | 53.9M |
| October 15, 2025 | 10.6 | 11.03 | 11.03 | 11.08 | 10.6 | 56.35M |
| October 14, 2025 | 10.68 | 10.6 | 10.6 | 11.04 | 10.31 | 62.42M |
| October 13, 2025 | 9.8 | 10.57 | 10.57 | 10.57 | 9.8 | 70.36M |
| October 10, 2025 | 9.73 | 10.16 | 10.16 | 10.5 | 9.62 | 80.83M |
| October 09, 2025 | 9.67 | 9.73 | 9.73 | 9.79 | 9.45 | 47.05M |
| September 30, 2025 | 9.42 | 9.64 | 9.64 | 9.74 | 9.4 | 41.24M |
| September 29, 2025 | 9.38 | 9.48 | 9.48 | 9.54 | 9.19 | 53.6M |
| September 26, 2025 | 8.68 | 9.34 | 9.34 | 9.58 | 8.61 | 103.67M |
| September 25, 2025 | 8.94 | 8.71 | 8.71 | 8.99 | 8.68 | 21.45M |
| September 24, 2025 | 8.88 | 8.89 | 8.89 | 9.01 | 8.81 | 20.06M |
| September 23, 2025 | 9.1 | 8.94 | 8.94 | 9.11 | 8.69 | 32.58M |
| September 22, 2025 | 9.01 | 9.11 | 9.11 | 9.35 | 8.94 | 39.68M |
| September 19, 2025 | 9 | 9 | 9 | 9.26 | 8.93 | 35.32M |
| September 18, 2025 | 8.78 | 8.99 | 8.99 | 9.2 | 8.72 | 55.74M |
| September 17, 2025 | 8.82 | 8.78 | 8.78 | 8.95 | 8.65 | 27.33M |
| September 16, 2025 | 8.73 | 8.82 | 8.82 | 8.91 | 8.66 | 29.42M |
| September 15, 2025 | 8.28 | 8.82 | 8.82 | 8.98 | 8.24 | 62.41M |
| September 12, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.17 | 15.66M |
| September 11, 2025 | 8.15 | 8.23 | 8.23 | 8.26 | 8 | 21.56M |
| September 10, 2025 | 8.12 | 8.14 | 8.14 | 8.19 | 8.07 | 11.24M |
| September 09, 2025 | 8.28 | 8.11 | 8.11 | 8.31 | 8.09 | 16.62M |
| September 08, 2025 | 8.22 | 8.28 | 8.28 | 8.31 | 8.12 | 20.57M |
| September 05, 2025 | 8.18 | 8.17 | 8.17 | 8.19 | 7.99 | 18.34M |