12.13
+0.23(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.93 | 12.12 | 12.12 | 12.15 | 11.9 | 15.44M |
| December 24, 2025 | 11.75 | 11.9 | 11.9 | 11.95 | 11.75 | 9.36M |
| December 23, 2025 | 11.91 | 11.73 | 11.73 | 11.92 | 11.7 | 9.01M |
| December 22, 2025 | 11.85 | 11.9 | 11.9 | 12.02 | 11.82 | 11.67M |
| December 19, 2025 | 11.46 | 11.78 | 11.78 | 11.93 | 11.46 | 19.61M |
| December 18, 2025 | 11.41 | 11.45 | 11.45 | 11.59 | 11.37 | 7.37M |
| December 17, 2025 | 11.29 | 11.47 | 11.47 | 11.5 | 11.24 | 11.71M |
| December 16, 2025 | 11.76 | 11.29 | 11.29 | 11.78 | 11.23 | 19.29M |
| December 15, 2025 | 11.97 | 11.69 | 11.69 | 11.99 | 11.68 | 13.99M |
| December 12, 2025 | 12 | 11.93 | 11.93 | 12.04 | 11.85 | 13.88M |
| December 11, 2025 | 12.07 | 12 | 12 | 12.3 | 11.96 | 20.79M |
| December 10, 2025 | 11.82 | 11.9 | 11.9 | 11.93 | 11.76 | 9M |
| December 09, 2025 | 12.07 | 11.86 | 11.86 | 12.07 | 11.83 | 11.82M |
| December 08, 2025 | 12.13 | 12.08 | 12.08 | 12.19 | 12.06 | 11.19M |
| December 05, 2025 | 12.09 | 12.12 | 12.12 | 12.16 | 12.01 | 11.55M |
| December 04, 2025 | 11.93 | 12.14 | 12.14 | 12.16 | 11.89 | 17.86M |
| December 03, 2025 | 11.9 | 11.89 | 11.89 | 11.93 | 11.72 | 6.82M |
| December 02, 2025 | 11.77 | 11.9 | 11.9 | 11.96 | 11.75 | 9.15M |
| December 01, 2025 | 11.68 | 11.9 | 11.9 | 11.92 | 11.62 | 13.24M |
| November 28, 2025 | 11.59 | 11.64 | 11.64 | 11.66 | 11.47 | 7.22M |
| November 27, 2025 | 11.84 | 11.59 | 11.59 | 11.87 | 11.57 | 13.13M |
| November 26, 2025 | 11.77 | 11.83 | 11.83 | 11.92 | 11.77 | 8.82M |
| November 25, 2025 | 11.69 | 11.82 | 11.82 | 12 | 11.62 | 18.02M |
| November 24, 2025 | 11.5 | 11.64 | 11.64 | 11.7 | 11.32 | 12.19M |
| November 21, 2025 | 11.45 | 11.5 | 11.5 | 11.65 | 11.28 | 15.76M |
| November 20, 2025 | 11.64 | 11.46 | 11.46 | 11.71 | 11.41 | 13.5M |
| November 19, 2025 | 11.8 | 11.59 | 11.59 | 11.92 | 11.54 | 14.77M |
| November 18, 2025 | 11.91 | 11.82 | 11.82 | 11.94 | 11.7 | 11.86M |
| November 17, 2025 | 12.21 | 11.91 | 11.91 | 12.21 | 11.85 | 27.85M |
| November 14, 2025 | 12.55 | 12.36 | 12.36 | 12.75 | 12.35 | 17.34M |
| November 13, 2025 | 12.36 | 12.44 | 12.44 | 12.5 | 12.3 | 10.98M |
| November 12, 2025 | 12.53 | 12.39 | 12.39 | 12.63 | 12.28 | 18.46M |
| November 11, 2025 | 12.71 | 12.61 | 12.61 | 12.79 | 12.52 | 15.1M |
| November 10, 2025 | 12.79 | 12.7 | 12.7 | 12.86 | 12.64 | 17.73M |
| November 07, 2025 | 13 | 12.85 | 12.85 | 13.28 | 12.72 | 24.12M |
| November 06, 2025 | 12.7 | 13.08 | 13.08 | 13.1 | 12.7 | 25.28M |
| November 05, 2025 | 12.52 | 12.72 | 12.72 | 12.81 | 12.44 | 16.42M |
| November 04, 2025 | 12.98 | 12.7 | 12.7 | 13 | 12.56 | 22.05M |
| November 03, 2025 | 13.18 | 12.98 | 12.98 | 13.21 | 12.77 | 28.3M |
| October 31, 2025 | 12.5 | 13.18 | 13.18 | 13.48 | 12.45 | 60.03M |
| October 30, 2025 | 12.7 | 12.44 | 12.44 | 12.72 | 12.39 | 20.03M |
| October 29, 2025 | 12.69 | 12.71 | 12.71 | 12.71 | 12.48 | 19.62M |
| October 28, 2025 | 12.95 | 12.7 | 12.7 | 13.05 | 12.64 | 25.09M |
| October 27, 2025 | 12.95 | 12.88 | 12.88 | 13.19 | 12.75 | 22.83M |
| October 24, 2025 | 12.68 | 12.77 | 12.77 | 12.88 | 12.66 | 22.15M |
| October 23, 2025 | 12.95 | 12.65 | 12.65 | 13.02 | 12.48 | 34.1M |
| October 22, 2025 | 12.76 | 13.12 | 13.12 | 13.63 | 12.55 | 54.74M |
| October 21, 2025 | 12.38 | 12.42 | 12.42 | 12.49 | 12.26 | 15.18M |
| October 20, 2025 | 12.48 | 12.3 | 12.3 | 12.53 | 12.22 | 16.62M |
| October 17, 2025 | 12.7 | 12.33 | 12.33 | 12.79 | 12.28 | 18.19M |
| October 16, 2025 | 12.99 | 12.77 | 12.77 | 13.03 | 12.69 | 15.73M |
| October 15, 2025 | 12.61 | 13.06 | 13.06 | 13.21 | 12.59 | 28.01M |
| October 14, 2025 | 13.19 | 12.6 | 12.6 | 13.29 | 12.56 | 32.58M |
| October 13, 2025 | 12.9 | 13.16 | 13.16 | 13.46 | 12.9 | 36.97M |
| October 10, 2025 | 13.98 | 13.73 | 13.73 | 14.23 | 13.67 | 25.39M |
| October 09, 2025 | 13.85 | 14.03 | 14.03 | 14.24 | 13.82 | 25.32M |
| September 30, 2025 | 14.06 | 13.92 | 13.92 | 14.15 | 13.89 | 22.27M |
| September 29, 2025 | 14 | 14.05 | 14.05 | 14.22 | 13.91 | 25.88M |
| September 26, 2025 | 14.15 | 14 | 14 | 14.44 | 13.83 | 29.27M |
| September 25, 2025 | 13.86 | 14.3 | 14.2 | 14.65 | 13.85 | 50.52M |
