12.64
-0.27(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.93 | 12.64 | 12.64 | 12.96 | 12.57 | 39.66M |
| January 13, 2026 | 12.99 | 12.91 | 12.91 | 13.09 | 12.84 | 29.37M |
| January 12, 2026 | 13.01 | 13.06 | 13.06 | 13.27 | 12.89 | 38.8M |
| January 09, 2026 | 12.91 | 13.07 | 13.07 | 13.25 | 12.82 | 39.92M |
| January 08, 2026 | 13.29 | 13.23 | 13.23 | 13.53 | 12.95 | 81.9M |
| January 07, 2026 | 12.5 | 13.09 | 13.09 | 13.19 | 12.5 | 99.48M |
| January 06, 2026 | 11.91 | 12.19 | 12.19 | 12.24 | 11.87 | 35.37M |
| January 05, 2026 | 11.8 | 11.91 | 11.91 | 11.98 | 11.8 | 24.15M |
| December 31, 2025 | 11.85 | 11.8 | 11.8 | 11.89 | 11.74 | 15M |
| December 30, 2025 | 11.95 | 11.85 | 11.85 | 11.97 | 11.81 | 19.02M |
| December 29, 2025 | 11.92 | 11.97 | 11.97 | 12.11 | 11.9 | 24.33M |
| December 26, 2025 | 11.93 | 11.95 | 11.95 | 12.08 | 11.91 | 18.87M |
| December 25, 2025 | 12 | 12 | 12 | 12.01 | 11.87 | 16.12M |
| December 24, 2025 | 12.1 | 12 | 12 | 12.12 | 11.89 | 23.72M |
| December 23, 2025 | 12.21 | 12.1 | 12.1 | 12.24 | 12.05 | 17.27M |
| December 22, 2025 | 12.2 | 12.2 | 12.2 | 12.29 | 12.15 | 19.23M |
| December 19, 2025 | 12.22 | 12.2 | 12.2 | 12.27 | 12.13 | 18.2M |
| December 18, 2025 | 12.2 | 12.28 | 12.28 | 12.37 | 12.14 | 30.04M |
| December 17, 2025 | 11.96 | 12.05 | 12.05 | 12.1 | 11.9 | 20.8M |
| December 16, 2025 | 12.4 | 11.99 | 11.99 | 12.43 | 11.96 | 27.6M |
| December 15, 2025 | 12.28 | 12.47 | 12.47 | 12.61 | 12.21 | 35.25M |
| December 12, 2025 | 12.41 | 12.39 | 12.39 | 12.49 | 12.11 | 75.47M |
| December 11, 2025 | 12.53 | 12.43 | 12.43 | 12.62 | 12.4 | 23.29M |
| December 10, 2025 | 12.53 | 12.54 | 12.54 | 12.61 | 12.38 | 29.36M |
| December 09, 2025 | 12.92 | 12.51 | 12.51 | 12.92 | 12.45 | 32.42M |
| December 08, 2025 | 12.82 | 12.84 | 12.83 | 12.94 | 12.64 | 27.91M |
| December 05, 2025 | 13.18 | 12.93 | 12.93 | 13.19 | 12.75 | 33.56M |
| December 04, 2025 | 13.08 | 13.19 | 13.19 | 13.23 | 13.01 | 20.75M |
| December 03, 2025 | 13.08 | 13.08 | 13.08 | 13.24 | 13.02 | 22.72M |
| December 02, 2025 | 13.3 | 13.11 | 13.11 | 13.34 | 12.93 | 25.43M |
| December 01, 2025 | 13.05 | 13.3 | 13.3 | 13.34 | 13.02 | 34.84M |
| November 28, 2025 | 13.15 | 13.04 | 13.04 | 13.19 | 12.97 | 23.2M |
| November 27, 2025 | 12.93 | 13.18 | 13.18 | 13.25 | 12.93 | 22.53M |
| November 26, 2025 | 12.9 | 13.01 | 13.01 | 13.12 | 12.9 | 15.39M |
| November 25, 2025 | 13.1 | 13.1 | 13.1 | 13.16 | 13 | 18.48M |
| November 24, 2025 | 13.27 | 13.08 | 13.08 | 13.3 | 12.91 | 22.5M |
| November 21, 2025 | 13.36 | 13.17 | 13.17 | 13.36 | 13.04 | 32.15M |
| November 20, 2025 | 13.8 | 13.41 | 13.41 | 14 | 13.35 | 32.48M |
| November 19, 2025 | 13.91 | 13.97 | 13.97 | 14.1 | 13.66 | 23.92M |
| November 18, 2025 | 14.65 | 13.98 | 13.98 | 14.67 | 13.9 | 45.16M |
| November 17, 2025 | 14.74 | 14.81 | 14.81 | 15 | 14.56 | 28.21M |
| November 14, 2025 | 15.05 | 14.73 | 14.73 | 15.14 | 14.7 | 27.05M |
| November 13, 2025 | 14.9 | 15.09 | 15.09 | 15.34 | 14.8 | 34.83M |
| November 12, 2025 | 14.88 | 14.91 | 14.91 | 15.1 | 14.78 | 21.59M |
| November 11, 2025 | 15.27 | 14.93 | 14.93 | 15.32 | 14.7 | 43.87M |
| November 10, 2025 | 15.5 | 15.35 | 15.35 | 15.78 | 15.26 | 41.2M |
| November 07, 2025 | 15.82 | 15.57 | 15.57 | 16.14 | 15.47 | 35.99M |
| November 06, 2025 | 15.7 | 15.82 | 15.82 | 16.11 | 15.57 | 43.41M |
| November 05, 2025 | 15.3 | 15.75 | 15.75 | 16.09 | 15.28 | 51.48M |
| November 04, 2025 | 15.47 | 15.41 | 15.41 | 15.87 | 15.3 | 43.72M |
| November 03, 2025 | 14.84 | 15.53 | 15.53 | 15.75 | 14.84 | 77.19M |
| October 31, 2025 | 14.81 | 14.8 | 14.8 | 15.02 | 14.65 | 39.87M |
| October 30, 2025 | 14.92 | 14.95 | 14.95 | 15.33 | 14.72 | 49.56M |
| October 29, 2025 | 14.78 | 15.22 | 15.22 | 15.49 | 14.66 | 51.28M |
| October 28, 2025 | 14.77 | 14.79 | 14.79 | 15.03 | 14.68 | 36.92M |
| October 27, 2025 | 14.75 | 14.96 | 14.96 | 15.26 | 14.35 | 60.73M |
| October 24, 2025 | 15.28 | 14.86 | 14.86 | 15.52 | 14.65 | 92.59M |
| October 23, 2025 | 15.61 | 15.5 | 15.5 | 16.28 | 15.45 | 56.73M |
| October 22, 2025 | 15.9 | 15.76 | 15.76 | 16.05 | 15.5 | 41.56M |
| October 21, 2025 | 16 | 16.16 | 16.16 | 16.18 | 15.75 | 61.27M |