12.07
+0.15(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.87 | 12.07 | 12.07 | 12.17 | 11.76 | 35.09M |
| December 24, 2025 | 11.65 | 11.92 | 11.92 | 11.98 | 11.55 | 39.79M |
| December 23, 2025 | 12.3 | 12 | 12 | 12.49 | 11.83 | 69.31M |
| December 22, 2025 | 13.14 | 13.14 | 13.14 | 13.48 | 13.14 | 28.16M |
| December 19, 2025 | 16.08 | 14.6 | 14.6 | 16.08 | 14.5 | 96.49M |
| December 18, 2025 | 14.35 | 14.62 | 14.62 | 14.62 | 14.35 | 16.26M |
| December 17, 2025 | 12.38 | 13.29 | 13.29 | 13.29 | 12.31 | 48.25M |
| December 16, 2025 | 12.4 | 12.08 | 12.08 | 13.12 | 11.88 | 47.01M |
| December 15, 2025 | 12.54 | 12.75 | 12.75 | 12.95 | 12.01 | 50.15M |
| December 12, 2025 | 13 | 12.5 | 12.5 | 13.66 | 12.5 | 70.25M |
| December 11, 2025 | 11.82 | 13.06 | 13.06 | 13.06 | 11.82 | 73.07M |
| December 10, 2025 | 13.4 | 11.87 | 11.87 | 13.6 | 11.87 | 75.3M |
| December 09, 2025 | 12.15 | 12.36 | 12.36 | 12.36 | 11.42 | 68.15M |
| December 08, 2025 | 10.3 | 11.24 | 11.24 | 11.24 | 10.24 | 27.05M |
| December 05, 2025 | 9.99 | 10.22 | 10.22 | 10.27 | 9.91 | 7.05M |
| December 04, 2025 | 10.39 | 10.03 | 10.03 | 10.44 | 10.02 | 10.09M |
| December 03, 2025 | 10.54 | 10.45 | 10.45 | 10.59 | 10.35 | 6.91M |
| December 02, 2025 | 10.73 | 10.57 | 10.57 | 10.74 | 10.5 | 6.94M |
| December 01, 2025 | 10.45 | 10.62 | 10.62 | 10.8 | 10.39 | 10.56M |
| November 28, 2025 | 10.32 | 10.56 | 10.56 | 10.77 | 10.17 | 12.31M |
| November 27, 2025 | 10.42 | 10.35 | 10.35 | 10.49 | 10.28 | 6.86M |
| November 26, 2025 | 10.4 | 10.39 | 10.39 | 10.59 | 10.33 | 6.66M |
| November 25, 2025 | 10.42 | 10.4 | 10.4 | 10.47 | 10.28 | 7.08M |
| November 24, 2025 | 10.31 | 10.37 | 10.37 | 10.43 | 10.12 | 9.57M |
| November 21, 2025 | 10.55 | 10.31 | 10.31 | 11.22 | 10.3 | 15.7M |
| November 20, 2025 | 10.99 | 10.48 | 10.48 | 11.08 | 10.35 | 24.52M |
| November 19, 2025 | 10.95 | 11.25 | 11.25 | 11.36 | 10.86 | 27.05M |
| November 18, 2025 | 10.98 | 10.91 | 10.91 | 11.14 | 10.68 | 9.89M |
| November 17, 2025 | 10.94 | 11 | 11 | 11.04 | 10.89 | 5.34M |
| November 14, 2025 | 10.89 | 10.89 | 10.89 | 11.16 | 10.88 | 6.94M |
| November 13, 2025 | 10.93 | 11.02 | 11.02 | 11.06 | 10.77 | 8.22M |
| November 12, 2025 | 10.9 | 10.85 | 10.85 | 11.1 | 10.81 | 6.47M |
| November 11, 2025 | 10.79 | 10.94 | 10.94 | 10.98 | 10.71 | 7.92M |
| November 10, 2025 | 10.59 | 10.79 | 10.79 | 10.84 | 10.52 | 8.47M |
| November 07, 2025 | 10.62 | 10.62 | 10.62 | 10.82 | 10.62 | 6.34M |
| November 06, 2025 | 10.77 | 10.62 | 10.62 | 10.77 | 10.55 | 7.28M |
| November 05, 2025 | 10.58 | 10.77 | 10.77 | 10.84 | 10.58 | 11.97M |
| November 04, 2025 | 10.51 | 10.58 | 10.58 | 10.65 | 10.46 | 11.32M |
| November 03, 2025 | 10.96 | 10.5 | 10.5 | 10.96 | 10.43 | 23.96M |
| October 31, 2025 | 10.6 | 11.11 | 11.11 | 11.33 | 10.54 | 26.04M |
| October 30, 2025 | 10.73 | 10.59 | 10.59 | 10.9 | 10.55 | 7.64M |
| October 29, 2025 | 10.75 | 10.69 | 10.69 | 10.75 | 10.57 | 5.3M |
| October 28, 2025 | 10.56 | 10.77 | 10.77 | 10.8 | 10.55 | 8.19M |
| October 27, 2025 | 10.64 | 10.6 | 10.6 | 10.75 | 10.4 | 8.41M |
| October 24, 2025 | 11.1 | 10.64 | 10.64 | 11.17 | 10.61 | 15.33M |
| October 23, 2025 | 10.72 | 11.05 | 11.05 | 11.25 | 10.64 | 18.72M |
| October 22, 2025 | 10.61 | 10.67 | 10.67 | 10.76 | 10.55 | 5.3M |
| October 21, 2025 | 10.49 | 10.63 | 10.63 | 10.63 | 10.46 | 5.61M |
| October 20, 2025 | 10.3 | 10.54 | 10.54 | 10.6 | 10.3 | 7.62M |
| October 17, 2025 | 10.45 | 10.32 | 10.32 | 10.53 | 10.3 | 6.28M |
| October 16, 2025 | 10.54 | 10.41 | 10.41 | 10.68 | 10.38 | 5.72M |
| October 15, 2025 | 10.46 | 10.58 | 10.58 | 10.63 | 10.36 | 7.02M |
| October 14, 2025 | 10.46 | 10.39 | 10.39 | 10.6 | 10.33 | 7.22M |
| October 13, 2025 | 10.1 | 10.43 | 10.43 | 10.48 | 10.06 | 7.26M |
| October 10, 2025 | 10.68 | 10.65 | 10.65 | 10.83 | 10.65 | 6.5M |
| October 09, 2025 | 11.2 | 10.69 | 10.69 | 11.25 | 10.62 | 11.41M |
| September 30, 2025 | 10.99 | 11.1 | 11.1 | 11.19 | 10.91 | 8.46M |
| September 29, 2025 | 10.95 | 10.93 | 10.93 | 11.04 | 10.74 | 6.44M |
| September 26, 2025 | 11.13 | 10.89 | 10.89 | 11.14 | 10.89 | 6.95M |
| September 25, 2025 | 11.11 | 11.17 | 11.17 | 11.19 | 10.78 | 14.93M |