12.90
+0.03(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.85 | 12.9 | 12.9 | 13.14 | 12.71 | 21.07M |
| January 13, 2026 | 13.42 | 12.87 | 12.87 | 13.45 | 12.85 | 30.92M |
| January 12, 2026 | 13.63 | 13.48 | 13.48 | 13.68 | 13.42 | 33.96M |
| January 09, 2026 | 13.49 | 13.69 | 13.69 | 13.83 | 13.32 | 36.87M |
| January 08, 2026 | 13.4 | 13.49 | 13.49 | 13.71 | 13.3 | 30.09M |
| January 07, 2026 | 13.26 | 13.56 | 13.56 | 13.76 | 13.13 | 31.66M |
| January 06, 2026 | 13.05 | 13.35 | 13.35 | 13.52 | 13.01 | 32.68M |
| January 05, 2026 | 13.11 | 13.13 | 13.13 | 13.23 | 13.02 | 23.28M |
| December 31, 2025 | 13.74 | 13.11 | 13.11 | 13.76 | 13.11 | 32.45M |
| December 30, 2025 | 13.75 | 13.78 | 13.78 | 14.18 | 13.54 | 33.92M |
| December 29, 2025 | 14.62 | 14 | 14 | 14.69 | 14 | 41.42M |
| December 26, 2025 | 14.8 | 14.8 | 14.8 | 15.14 | 14.25 | 58.34M |
| December 25, 2025 | 15.13 | 14.91 | 14.91 | 15.59 | 14.8 | 57.85M |
| December 24, 2025 | 14.8 | 15.46 | 15.46 | 15.81 | 14.58 | 65.44M |
| December 23, 2025 | 15.99 | 15.35 | 15.35 | 16.87 | 15 | 84.73M |
| December 22, 2025 | 18 | 16.44 | 16.44 | 18.68 | 16 | 120.22M |
| December 19, 2025 | 16 | 16.98 | 16.98 | 16.98 | 16 | 33.63M |
| December 18, 2025 | 14.3 | 15.44 | 15.44 | 15.44 | 13.67 | 85.08M |
| December 17, 2025 | 15.02 | 14.04 | 14.04 | 15.09 | 13.86 | 84.42M |
| December 16, 2025 | 13.44 | 15.03 | 15.03 | 15.03 | 13.38 | 40.71M |
| December 15, 2025 | 15.04 | 13.66 | 13.66 | 15.48 | 13.6 | 96.32M |
| December 12, 2025 | 13.7 | 15.03 | 15.03 | 15.03 | 13.33 | 85.74M |
| December 11, 2025 | 14.15 | 13.66 | 13.66 | 14.24 | 13.28 | 53.3M |
| December 10, 2025 | 15.39 | 14.41 | 14.41 | 16.29 | 14.31 | 82.1M |
| December 09, 2025 | 14 | 14.9 | 14.9 | 15.31 | 13 | 87.05M |
| December 08, 2025 | 13.67 | 13.92 | 13.92 | 14.5 | 13.44 | 57.96M |
| December 05, 2025 | 12.7 | 13.4 | 13.4 | 13.83 | 12.39 | 48.98M |
| December 04, 2025 | 14.42 | 13.37 | 13.37 | 14.85 | 13.37 | 55.21M |
| December 03, 2025 | 13.69 | 14.85 | 14.85 | 15.29 | 13.46 | 67.05M |
| December 02, 2025 | 13.4 | 14.12 | 14.12 | 14.79 | 13.05 | 71.17M |
| December 01, 2025 | 13.17 | 13.5 | 13.5 | 13.84 | 12.9 | 48.53M |
| November 28, 2025 | 12.78 | 13.42 | 13.42 | 13.53 | 12.7 | 57.87M |
| November 27, 2025 | 12.88 | 12.88 | 12.88 | 13.07 | 12.55 | 53.62M |
| November 26, 2025 | 12.87 | 13.1 | 13.1 | 13.98 | 12.87 | 67.61M |
| November 25, 2025 | 15.3 | 14.3 | 14.3 | 15.66 | 14.3 | 82.51M |
| November 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 12.33M |
| November 21, 2025 | 16.57 | 16.57 | 16.57 | 16.74 | 16.57 | 10.63M |
| November 20, 2025 | 17.93 | 18.41 | 18.41 | 18.41 | 15.07 | 95.95M |
| November 19, 2025 | 15.83 | 16.74 | 16.74 | 16.74 | 14.41 | 73.36M |
| November 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 19.9M |
| November 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 12.96 | 20.19M |
| November 14, 2025 | 11.31 | 12.58 | 12.58 | 12.58 | 11.1 | 35.13M |
| November 13, 2025 | 11 | 11.44 | 11.44 | 11.44 | 10.92 | 54.17M |
| November 12, 2025 | 9.51 | 10.4 | 10.4 | 10.4 | 9.44 | 20.55M |
| November 11, 2025 | 9.38 | 9.45 | 9.45 | 9.52 | 9.31 | 6.48M |
| November 10, 2025 | 9.19 | 9.42 | 9.42 | 9.43 | 9.14 | 7.14M |
| November 07, 2025 | 9.17 | 9.18 | 9.18 | 9.26 | 9.13 | 4.83M |
| November 06, 2025 | 9.29 | 9.17 | 9.17 | 9.34 | 9.16 | 7.38M |
| November 05, 2025 | 9.25 | 9.34 | 9.34 | 9.47 | 9.22 | 8.87M |
| November 04, 2025 | 9.18 | 9.34 | 9.34 | 9.42 | 9.11 | 8.1M |
| November 03, 2025 | 9.24 | 9.16 | 9.16 | 9.3 | 9.12 | 5.99M |
| October 31, 2025 | 9.05 | 9.23 | 9.23 | 9.42 | 9.05 | 9.89M |
| October 30, 2025 | 9.18 | 9.1 | 9.1 | 9.36 | 9.08 | 10.01M |
| October 29, 2025 | 9.21 | 9.18 | 9.18 | 9.59 | 9.12 | 14.61M |
| October 28, 2025 | 8.84 | 8.89 | 8.89 | 8.93 | 8.82 | 3.13M |
| October 27, 2025 | 8.92 | 8.86 | 8.86 | 8.96 | 8.8 | 4.49M |
| October 24, 2025 | 9.16 | 8.92 | 8.92 | 9.16 | 8.89 | 5.51M |
| October 23, 2025 | 8.94 | 9.16 | 9.16 | 9.18 | 8.94 | 6.21M |
| October 22, 2025 | 8.93 | 8.93 | 8.93 | 9.06 | 8.88 | 5.68M |
| October 21, 2025 | 8.94 | 8.99 | 8.99 | 8.99 | 8.85 | 4.45M |