12.60
-0.44(-3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.85 | 13.04 | 13.04 | 13.43 | 12.8 | 52.22M |
| December 03, 2025 | 13.38 | 12.94 | 12.94 | 13.58 | 12.79 | 65.37M |
| December 02, 2025 | 12.23 | 13.37 | 13.37 | 13.37 | 12.21 | 29.02M |
| December 01, 2025 | 12.47 | 12.15 | 12.15 | 12.52 | 12.05 | 32.2M |
| November 28, 2025 | 12.55 | 12.52 | 12.52 | 12.97 | 12.4 | 31.1M |
| November 27, 2025 | 12.6 | 12.68 | 12.68 | 13.24 | 12.45 | 48.11M |
| November 26, 2025 | 12.3 | 13.01 | 13.01 | 13.88 | 12.3 | 76.47M |
| November 25, 2025 | 12.38 | 12.63 | 12.63 | 12.96 | 12.25 | 71.51M |
| November 24, 2025 | 12 | 12.36 | 12.36 | 12.36 | 11.44 | 40.31M |
| November 21, 2025 | 11.52 | 11.24 | 11.24 | 11.85 | 10.99 | 29.03M |
| November 20, 2025 | 11.9 | 11.75 | 11.75 | 12.23 | 11.44 | 27.94M |
| November 19, 2025 | 12.45 | 11.7 | 11.7 | 12.79 | 11.6 | 34M |
| November 18, 2025 | 11.74 | 12.11 | 12.11 | 12.21 | 11.6 | 33.71M |
| November 17, 2025 | 11.9 | 11.91 | 11.91 | 12.28 | 11.36 | 35.16M |
| November 14, 2025 | 11.38 | 12.03 | 12.03 | 12.85 | 11.3 | 53.7M |
| November 13, 2025 | 11.38 | 11.73 | 11.73 | 12 | 11.1 | 47.12M |
| November 12, 2025 | 10.9 | 11.68 | 11.68 | 11.94 | 10.75 | 52.23M |
| November 11, 2025 | 10.35 | 10.86 | 10.86 | 10.89 | 10.33 | 32.99M |
| November 10, 2025 | 10.25 | 10.31 | 10.31 | 10.33 | 10.2 | 8.89M |
| November 07, 2025 | 10.17 | 10.2 | 10.2 | 10.24 | 10.09 | 6.75M |
| November 06, 2025 | 10.26 | 10.19 | 10.19 | 10.29 | 10.15 | 7.34M |
| November 05, 2025 | 10.21 | 10.26 | 10.26 | 10.31 | 10.15 | 7.79M |
| November 04, 2025 | 10.25 | 10.29 | 10.29 | 10.32 | 10.18 | 9.13M |
| November 03, 2025 | 10.15 | 10.26 | 10.26 | 10.27 | 10.11 | 7.32M |
| October 31, 2025 | 10.04 | 10.16 | 10.16 | 10.2 | 10.02 | 7.95M |
| October 30, 2025 | 10.27 | 10.06 | 10.06 | 10.27 | 10.05 | 10.07M |
| October 29, 2025 | 10.29 | 10.28 | 10.28 | 10.37 | 10.1 | 12.59M |
| October 28, 2025 | 10.26 | 10.23 | 10.23 | 10.4 | 10.1 | 11.03M |
| October 27, 2025 | 10.18 | 10.25 | 10.25 | 10.27 | 10.12 | 12.3M |
| October 24, 2025 | 10.06 | 10.11 | 10.11 | 10.23 | 10.04 | 8.53M |
| October 23, 2025 | 10.11 | 10.04 | 10.04 | 10.13 | 9.82 | 10.07M |
| October 22, 2025 | 10.15 | 10.11 | 10.11 | 10.2 | 10.08 | 5.33M |
| October 21, 2025 | 9.99 | 10.19 | 10.19 | 10.22 | 9.98 | 11.91M |
| October 20, 2025 | 10 | 10 | 10 | 10.08 | 9.94 | 5.56M |
| October 17, 2025 | 10 | 9.89 | 9.89 | 10.19 | 9.87 | 10.07M |
| October 16, 2025 | 10.1 | 10 | 10 | 10.16 | 9.97 | 6.82M |
| October 15, 2025 | 10.02 | 10.15 | 10.15 | 10.18 | 9.98 | 7.84M |
| October 14, 2025 | 10.01 | 10.01 | 10.01 | 10.24 | 9.97 | 10.24M |
| October 13, 2025 | 9.83 | 10.03 | 10.03 | 10.05 | 9.61 | 9.3M |
| October 10, 2025 | 10.19 | 10.17 | 10.17 | 10.29 | 10.07 | 7.75M |
| October 09, 2025 | 10.23 | 10.19 | 10.19 | 10.3 | 10.13 | 7.81M |
| September 30, 2025 | 10.34 | 10.23 | 10.23 | 10.5 | 10.23 | 7.9M |
| September 29, 2025 | 10 | 10.34 | 10.34 | 10.43 | 9.88 | 12.23M |
| September 26, 2025 | 10.3 | 10.06 | 10.06 | 10.34 | 10.05 | 7.81M |
| September 25, 2025 | 10.37 | 10.25 | 10.25 | 10.47 | 10.25 | 8.44M |
| September 24, 2025 | 10.2 | 10.38 | 10.38 | 10.4 | 10.03 | 9.92M |
| September 23, 2025 | 10.47 | 10.2 | 10.2 | 10.48 | 9.95 | 13.21M |
| September 22, 2025 | 10.41 | 10.54 | 10.54 | 10.57 | 10.32 | 8.91M |
| September 19, 2025 | 10.62 | 10.41 | 10.41 | 10.72 | 10.37 | 12.73M |
| September 18, 2025 | 11 | 10.72 | 10.72 | 11.05 | 10.59 | 18.12M |
| September 17, 2025 | 10.86 | 11.05 | 11.05 | 11.15 | 10.77 | 15.88M |
| September 16, 2025 | 10.72 | 10.93 | 10.93 | 10.93 | 10.63 | 12.83M |
| September 15, 2025 | 10.87 | 10.7 | 10.7 | 10.87 | 10.68 | 11.06M |
| September 12, 2025 | 10.92 | 10.91 | 10.91 | 11.15 | 10.83 | 18.03M |
| September 11, 2025 | 10.68 | 10.93 | 10.93 | 10.98 | 10.5 | 17.87M |
| September 10, 2025 | 10.57 | 10.68 | 10.68 | 10.72 | 10.56 | 9.91M |
| September 09, 2025 | 10.84 | 10.55 | 10.55 | 10.84 | 10.53 | 13.14M |
| September 08, 2025 | 10.8 | 10.87 | 10.87 | 10.87 | 10.69 | 12.84M |
| September 05, 2025 | 10.81 | 10.78 | 10.78 | 10.82 | 10.4 | 17.14M |
| September 04, 2025 | 10.85 | 10.73 | 10.73 | 11 | 10.52 | 17.22M |