12.18
+1.11(+10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11.09 | 12.18 | 12.18 | 12.18 | 11.03 | 18.78M |
| December 04, 2025 | 11.09 | 11.07 | 11.07 | 11.25 | 11.01 | 4.15M |
| December 03, 2025 | 11.16 | 11.06 | 11.06 | 11.24 | 11.02 | 2.96M |
| December 02, 2025 | 11.27 | 11.17 | 11.17 | 11.27 | 11.11 | 3.28M |
| December 01, 2025 | 11.2 | 11.27 | 11.27 | 11.36 | 11.18 | 3.83M |
| November 28, 2025 | 11.12 | 11.24 | 11.24 | 11.25 | 11.03 | 3.56M |
| November 27, 2025 | 11.08 | 11.11 | 11.11 | 11.25 | 11.04 | 3.88M |
| November 26, 2025 | 11.25 | 11.06 | 11.06 | 11.38 | 11.05 | 4.81M |
| November 25, 2025 | 11.15 | 11.23 | 11.23 | 11.39 | 11.1 | 4.97M |
| November 24, 2025 | 11.06 | 11.09 | 11.09 | 11.18 | 10.85 | 5.91M |
| November 21, 2025 | 11.55 | 10.9 | 10.9 | 11.73 | 10.8 | 15M |
| November 20, 2025 | 12.32 | 11.75 | 11.75 | 12.52 | 11.66 | 13.02M |
| November 19, 2025 | 12.58 | 12.35 | 12.35 | 12.64 | 12.23 | 6.87M |
| November 18, 2025 | 12.82 | 12.61 | 12.61 | 12.82 | 12.57 | 6.28M |
| November 17, 2025 | 12.82 | 12.81 | 12.81 | 12.87 | 12.67 | 7.06M |
| November 14, 2025 | 12.48 | 12.77 | 12.77 | 13.08 | 12.46 | 13.98M |
| November 13, 2025 | 12.41 | 12.57 | 12.57 | 12.7 | 12.35 | 6.07M |
| November 12, 2025 | 12.85 | 12.45 | 12.45 | 12.85 | 12.3 | 9.46M |
| November 11, 2025 | 12.58 | 12.84 | 12.84 | 13.09 | 12.55 | 13.36M |
| November 10, 2025 | 12.77 | 12.59 | 12.59 | 12.79 | 12.47 | 6.49M |
| November 07, 2025 | 12.65 | 12.71 | 12.71 | 12.93 | 12.65 | 7.81M |
| November 06, 2025 | 12.9 | 12.72 | 12.72 | 12.96 | 12.68 | 9.4M |
| November 05, 2025 | 12.51 | 12.82 | 12.82 | 12.89 | 12.48 | 12.89M |
| November 04, 2025 | 12.6 | 12.59 | 12.59 | 12.64 | 12.5 | 7.37M |
| November 03, 2025 | 12.3 | 12.6 | 12.6 | 12.62 | 12.28 | 8.98M |
| October 31, 2025 | 12.3 | 12.24 | 12.24 | 12.35 | 12.18 | 6.14M |
| October 30, 2025 | 12.54 | 12.32 | 12.32 | 12.54 | 12.32 | 6.34M |
| October 29, 2025 | 12.67 | 12.52 | 12.52 | 12.74 | 12.49 | 8.22M |
| October 28, 2025 | 12.33 | 12.67 | 12.67 | 12.78 | 12.25 | 15.89M |
| October 27, 2025 | 12.2 | 12.39 | 12.39 | 12.47 | 12.07 | 10.67M |
| October 24, 2025 | 12.13 | 12.07 | 12.07 | 12.15 | 11.96 | 4.87M |
| October 23, 2025 | 11.92 | 12.07 | 12.07 | 12.08 | 11.8 | 6.03M |
| October 22, 2025 | 11.88 | 12.03 | 12.03 | 12.2 | 11.8 | 7.69M |
| October 21, 2025 | 11.87 | 11.87 | 11.87 | 11.9 | 11.78 | 4.84M |
| October 20, 2025 | 11.85 | 11.85 | 11.85 | 11.95 | 11.74 | 5.08M |
| October 17, 2025 | 12.19 | 11.71 | 11.71 | 12.27 | 11.7 | 9.3M |
| October 16, 2025 | 12.54 | 12.2 | 12.2 | 12.54 | 12.14 | 8.61M |
| October 15, 2025 | 12.5 | 12.52 | 12.52 | 12.66 | 12.3 | 12.43M |
| October 14, 2025 | 13.13 | 12.63 | 12.63 | 13.28 | 12.53 | 25.51M |
| October 13, 2025 | 12.02 | 12.8 | 12.8 | 12.8 | 12.02 | 18.05M |
| October 10, 2025 | 12.35 | 12.5 | 12.5 | 12.8 | 12.16 | 16.54M |
| October 09, 2025 | 12.2 | 12.32 | 12.32 | 12.53 | 12.18 | 16.37M |
| September 30, 2025 | 11.99 | 11.86 | 11.86 | 11.99 | 11.86 | 4.4M |
| September 29, 2025 | 11.91 | 11.97 | 11.97 | 11.98 | 11.69 | 5.21M |
| September 26, 2025 | 11.92 | 11.89 | 11.89 | 12.09 | 11.85 | 5.28M |
| September 25, 2025 | 12.06 | 12.04 | 12.04 | 12.22 | 11.99 | 8.07M |
| September 24, 2025 | 11.81 | 12.04 | 12.04 | 12.07 | 11.69 | 6.76M |
| September 23, 2025 | 11.8 | 11.79 | 11.79 | 11.86 | 11.52 | 5.67M |
| September 22, 2025 | 11.73 | 11.82 | 11.82 | 11.85 | 11.65 | 4.11M |
| September 19, 2025 | 11.86 | 11.73 | 11.73 | 11.95 | 11.61 | 6.57M |
| September 18, 2025 | 12.13 | 11.88 | 11.88 | 12.2 | 11.75 | 10M |
| September 17, 2025 | 12.1 | 12.14 | 12.14 | 12.25 | 12.05 | 6.87M |
| September 16, 2025 | 11.91 | 12.11 | 12.11 | 12.15 | 11.85 | 8.25M |
| September 15, 2025 | 11.9 | 11.89 | 11.89 | 11.96 | 11.81 | 4.66M |
| September 12, 2025 | 12.06 | 11.91 | 11.91 | 12.12 | 11.89 | 6.54M |
| September 11, 2025 | 11.94 | 12.08 | 12.08 | 12.09 | 11.75 | 6.56M |
| September 10, 2025 | 11.98 | 11.94 | 11.94 | 12.03 | 11.86 | 4.39M |
| September 09, 2025 | 12.2 | 11.95 | 11.95 | 12.2 | 11.92 | 5.94M |
| September 08, 2025 | 11.85 | 12.17 | 12.17 | 12.19 | 11.8 | 9.3M |
| September 05, 2025 | 11.59 | 11.83 | 11.83 | 11.84 | 11.49 | 5.68M |
