12.40
+0.24(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.83 | 12.16 | 12.16 | 12.16 | 10.8 | 67.13M |
| December 03, 2025 | 11.18 | 11.05 | 11.05 | 11.44 | 10.74 | 81.35M |
| December 02, 2025 | 11.07 | 11.62 | 11.62 | 11.96 | 10.84 | 117.39M |
| December 01, 2025 | 11.49 | 11.16 | 11.16 | 12.15 | 11.12 | 136.76M |
| November 28, 2025 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 29.66M |
| November 27, 2025 | 10.04 | 10.09 | 10.09 | 10.17 | 9.9 | 30.18M |
| November 26, 2025 | 10.2 | 10.24 | 10.24 | 10.52 | 10.14 | 40.88M |
| November 25, 2025 | 10.09 | 10.25 | 10.25 | 10.39 | 9.91 | 36.31M |
| November 24, 2025 | 9.76 | 9.96 | 9.96 | 10.07 | 9.72 | 36.17M |
| November 21, 2025 | 10.11 | 9.58 | 9.58 | 10.24 | 9.55 | 42.77M |
| November 20, 2025 | 10.03 | 10.29 | 10.29 | 10.42 | 9.99 | 47.09M |
| November 19, 2025 | 10.48 | 9.99 | 9.99 | 10.52 | 9.9 | 44.87M |
| November 18, 2025 | 10.4 | 10.48 | 10.48 | 10.75 | 10.2 | 54.11M |
| November 17, 2025 | 10.2 | 10.4 | 10.4 | 10.59 | 10.17 | 51.4M |
| November 14, 2025 | 10.68 | 10.29 | 10.29 | 10.85 | 10.28 | 71.51M |
| November 13, 2025 | 10.8 | 10.92 | 10.92 | 11.25 | 10.68 | 83.73M |
| November 12, 2025 | 11.73 | 11.36 | 11.36 | 12.05 | 10.94 | 121.34M |
| November 11, 2025 | 12 | 12.16 | 12.16 | 12.93 | 11.88 | 170.24M |
| November 10, 2025 | 12 | 12 | 12 | 12 | 12 | 31.2M |
| November 07, 2025 | 9.81 | 10.91 | 10.91 | 10.91 | 9.78 | 76.19M |
| November 06, 2025 | 9.65 | 9.92 | 9.92 | 10.21 | 9.63 | 31.32M |
| November 05, 2025 | 9.58 | 9.67 | 9.67 | 9.74 | 9.54 | 12.93M |
| November 04, 2025 | 9.7 | 9.64 | 9.64 | 9.74 | 9.57 | 12.85M |
| November 03, 2025 | 9.55 | 9.78 | 9.78 | 9.82 | 9.47 | 28.7M |
| October 31, 2025 | 9.3 | 9.46 | 9.46 | 9.51 | 9.26 | 20.85M |
| October 30, 2025 | 9.45 | 9.19 | 9.19 | 9.46 | 9.19 | 13.75M |
| October 29, 2025 | 9.37 | 9.45 | 9.45 | 9.48 | 9.21 | 13.7M |
| October 28, 2025 | 9.28 | 9.41 | 9.41 | 9.45 | 9.27 | 11.16M |
| October 27, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.25 | 9.34M |
| October 24, 2025 | 9.35 | 9.3 | 9.3 | 9.4 | 9.23 | 8.36M |
| October 23, 2025 | 9.34 | 9.35 | 9.35 | 9.4 | 9.17 | 7.13M |
| October 22, 2025 | 9.31 | 9.38 | 9.38 | 9.44 | 9.31 | 7.55M |
| October 21, 2025 | 9.18 | 9.35 | 9.35 | 9.39 | 9.13 | 9.39M |
| October 20, 2025 | 9.15 | 9.18 | 9.18 | 9.23 | 9.11 | 6.51M |
| October 17, 2025 | 9.28 | 9.08 | 9.08 | 9.33 | 9.08 | 8.91M |
| October 16, 2025 | 9.62 | 9.28 | 9.28 | 9.63 | 9.27 | 12.35M |
| October 15, 2025 | 9.46 | 9.56 | 9.56 | 9.56 | 9.38 | 11.95M |
| October 14, 2025 | 9.4 | 9.46 | 9.46 | 9.63 | 9.35 | 14.67M |
| October 13, 2025 | 9.26 | 9.38 | 9.38 | 9.44 | 9.16 | 10.98M |
| October 10, 2025 | 9.4 | 9.57 | 9.57 | 9.64 | 9.35 | 15.5M |
| October 09, 2025 | 9.26 | 9.46 | 9.46 | 9.55 | 9.22 | 13.45M |
| September 30, 2025 | 9.21 | 9.22 | 9.22 | 9.29 | 9.17 | 9.76M |
| September 29, 2025 | 9.24 | 9.18 | 9.18 | 9.25 | 9.04 | 9.26M |
| September 26, 2025 | 9.4 | 9.23 | 9.23 | 9.43 | 9.22 | 10.58M |
| September 25, 2025 | 9.48 | 9.44 | 9.44 | 9.66 | 9.41 | 15.6M |
| September 24, 2025 | 9.18 | 9.43 | 9.43 | 9.43 | 9.17 | 12.3M |
| September 23, 2025 | 9.22 | 9.3 | 9.3 | 9.33 | 9.1 | 14.12M |
| September 22, 2025 | 9.41 | 9.22 | 9.22 | 9.42 | 9.16 | 17.74M |
| September 19, 2025 | 9.73 | 9.43 | 9.43 | 9.81 | 9.43 | 21.29M |
| September 18, 2025 | 10 | 9.79 | 9.79 | 10.08 | 9.72 | 21.43M |
| September 17, 2025 | 10.11 | 9.98 | 9.98 | 10.12 | 9.97 | 16.53M |
| September 16, 2025 | 9.9 | 10.14 | 10.14 | 10.16 | 9.72 | 25.35M |
| September 15, 2025 | 9.85 | 10.24 | 10.24 | 10.44 | 9.81 | 40.4M |
| September 12, 2025 | 10.08 | 9.91 | 9.91 | 10.08 | 9.85 | 15.08M |
| September 11, 2025 | 9.82 | 9.95 | 9.95 | 9.97 | 9.7 | 16.74M |
| September 10, 2025 | 9.9 | 9.89 | 9.89 | 9.98 | 9.83 | 15.91M |
| September 09, 2025 | 9.97 | 10.05 | 10.05 | 10.4 | 9.75 | 25.31M |
| September 08, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.87 | 15.68M |
| September 05, 2025 | 9.8 | 9.93 | 9.93 | 9.98 | 9.63 | 19.03M |
| September 04, 2025 | 9.9 | 9.82 | 9.82 | 10.08 | 9.64 | 24.75M |