13.93
+1(+7.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 12.93 | 13.93 | 13.93 | 14.16 | 12.93 | 323.49M |
| December 04, 2025 | 12.9 | 12.93 | 12.93 | 13.68 | 12.82 | 254.36M |
| December 03, 2025 | 12.36 | 12.59 | 12.54 | 12.86 | 12.2 | 153.09M |
| December 02, 2025 | 12.35 | 12.46 | 12.41 | 12.68 | 12.26 | 100.59M |
| December 01, 2025 | 12.95 | 12.58 | 12.53 | 13.1 | 12.38 | 208.04M |
| November 28, 2025 | 11.7 | 12.34 | 12.34 | 12.5 | 11.7 | 170.13M |
| November 27, 2025 | 11.99 | 11.72 | 11.72 | 12.27 | 11.66 | 129.6M |
| November 26, 2025 | 12.1 | 11.82 | 11.82 | 12.13 | 11.76 | 116.14M |
| November 25, 2025 | 11.45 | 12.05 | 12.05 | 12.26 | 11.35 | 174.31M |
| November 24, 2025 | 11.45 | 11.2 | 11.2 | 11.51 | 10.99 | 135.9M |
| November 21, 2025 | 11.94 | 11.23 | 11.23 | 11.99 | 11.21 | 223.78M |
| November 20, 2025 | 12.4 | 12.36 | 12.36 | 12.8 | 12.32 | 160.71M |
| November 19, 2025 | 12.3 | 12.45 | 12.45 | 12.66 | 12.16 | 163.57M |
| November 18, 2025 | 12.76 | 12.34 | 12.34 | 12.86 | 12.19 | 224.07M |
| November 17, 2025 | 12.26 | 12.91 | 12.91 | 13.15 | 12.26 | 278.88M |
| November 14, 2025 | 12.16 | 12.48 | 12.48 | 12.87 | 12.16 | 349.83M |
| November 13, 2025 | 11.5 | 12.21 | 12.21 | 12.21 | 11.47 | 252.12M |
| November 12, 2025 | 11.06 | 11.1 | 11.1 | 11.32 | 10.75 | 111.45M |
| November 11, 2025 | 11.3 | 11.03 | 11.03 | 11.39 | 10.98 | 94.83M |
| November 10, 2025 | 11.46 | 11.21 | 11.21 | 11.5 | 11 | 136.25M |
| November 07, 2025 | 10.91 | 11.29 | 11.29 | 11.5 | 10.9 | 200.22M |
| November 06, 2025 | 10.34 | 10.87 | 10.87 | 11.05 | 10.3 | 163M |
| November 05, 2025 | 10.05 | 10.34 | 10.34 | 10.48 | 9.91 | 148.06M |
| November 04, 2025 | 10.52 | 10.3 | 10.3 | 10.66 | 10.23 | 113.82M |
| November 03, 2025 | 11.13 | 10.66 | 10.66 | 11.13 | 10.21 | 192.73M |
| October 31, 2025 | 11.33 | 11.14 | 11.14 | 11.56 | 11.11 | 142.68M |
| October 30, 2025 | 11.28 | 11.37 | 11.37 | 11.88 | 11.23 | 271.86M |
| October 29, 2025 | 10.66 | 11.22 | 11.22 | 11.3 | 10.6 | 235.97M |
| October 28, 2025 | 10.67 | 10.55 | 10.55 | 10.84 | 10.46 | 143.28M |
| October 27, 2025 | 10.67 | 10.77 | 10.77 | 11.03 | 10.66 | 168.54M |
| October 24, 2025 | 10.66 | 10.49 | 10.49 | 10.71 | 10.29 | 154.51M |
| October 23, 2025 | 10.48 | 10.42 | 10.42 | 10.48 | 10.06 | 110.94M |
| October 22, 2025 | 9.98 | 10.48 | 10.48 | 10.53 | 9.9 | 141.82M |
| October 21, 2025 | 10.35 | 10.38 | 10.38 | 10.48 | 10.19 | 120.41M |
| October 20, 2025 | 10.4 | 10.18 | 10.18 | 10.5 | 10.05 | 169.65M |
| October 17, 2025 | 10.99 | 10.45 | 10.45 | 11.22 | 10.44 | 219.99M |
| October 16, 2025 | 11.26 | 10.75 | 10.75 | 11.26 | 10.63 | 271.5M |
| October 15, 2025 | 11 | 11.26 | 11.26 | 11.46 | 10.66 | 409.86M |
| October 14, 2025 | 11.43 | 10.42 | 10.42 | 11.75 | 10.34 | 302.86M |
| October 13, 2025 | 10.4 | 11.1 | 11.1 | 11.17 | 10.4 | 286.44M |
| October 10, 2025 | 10.9 | 11.17 | 11.17 | 11.69 | 10.9 | 330.47M |
| October 09, 2025 | 10.84 | 11.35 | 11.35 | 11.35 | 10.78 | 435.19M |
| September 30, 2025 | 9.56 | 10.32 | 10.32 | 10.32 | 9.56 | 445.54M |
| September 29, 2025 | 9.25 | 9.38 | 9.38 | 9.42 | 9.04 | 206.35M |
| September 26, 2025 | 8.61 | 9.06 | 9.06 | 9.33 | 8.61 | 281.8M |
| September 25, 2025 | 8.7 | 8.6 | 8.6 | 8.8 | 8.53 | 159.12M |
| September 24, 2025 | 8.14 | 8.32 | 8.32 | 8.38 | 8.07 | 76.59M |
| September 23, 2025 | 8.09 | 8.2 | 8.2 | 8.25 | 8.05 | 83.7M |
| September 22, 2025 | 8.58 | 8.18 | 8.18 | 8.62 | 8.17 | 105.23M |
| September 19, 2025 | 8.34 | 8.44 | 8.44 | 8.53 | 8.24 | 68.97M |
| September 18, 2025 | 8.63 | 8.4 | 8.4 | 8.64 | 8.28 | 129.02M |
| September 17, 2025 | 8.67 | 8.75 | 8.75 | 8.77 | 8.6 | 76.86M |
| September 16, 2025 | 8.85 | 8.76 | 8.76 | 8.9 | 8.54 | 103.33M |
| September 15, 2025 | 9.03 | 8.77 | 8.77 | 9.03 | 8.75 | 112.45M |
| September 12, 2025 | 8.89 | 9.05 | 9.05 | 9.16 | 8.88 | 157.34M |
| September 11, 2025 | 8.7 | 8.84 | 8.84 | 8.88 | 8.58 | 97.91M |
| September 10, 2025 | 8.71 | 8.63 | 8.63 | 8.75 | 8.5 | 111.61M |
| September 09, 2025 | 8.86 | 8.82 | 8.82 | 9.04 | 8.74 | 134.82M |
| September 08, 2025 | 8.94 | 8.89 | 8.89 | 8.94 | 8.73 | 118.87M |
| September 05, 2025 | 8.59 | 8.8 | 8.8 | 8.86 | 8.43 | 126.97M |