12.92
+0.13(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.1 | 12.79 | 12.79 | 13.33 | 12.76 | 24.13M |
| December 03, 2025 | 13.43 | 13.34 | 13.34 | 13.76 | 13.22 | 27.07M |
| December 02, 2025 | 13.25 | 13.27 | 13.27 | 13.56 | 13.12 | 18.03M |
| December 01, 2025 | 13.33 | 13.35 | 13.35 | 13.43 | 13.15 | 26.64M |
| November 28, 2025 | 13.29 | 13.15 | 13.15 | 13.44 | 12.8 | 44.5M |
| November 27, 2025 | 12.07 | 13.28 | 13.28 | 13.28 | 12.07 | 36.28M |
| November 26, 2025 | 12.3 | 12.07 | 12.07 | 12.35 | 12.07 | 15.1M |
| November 25, 2025 | 11.89 | 12.2 | 12.2 | 12.65 | 11.81 | 23.89M |
| November 24, 2025 | 12.17 | 11.85 | 11.85 | 12.23 | 11.7 | 22.04M |
| November 21, 2025 | 12.6 | 12 | 12 | 12.72 | 11.94 | 37.44M |
| November 20, 2025 | 13.84 | 13.01 | 13.01 | 13.84 | 12.78 | 66.37M |
| November 19, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 15.73M |
| November 18, 2025 | 12.21 | 12.38 | 12.38 | 13 | 12.13 | 30.47M |
| November 17, 2025 | 12.37 | 12.33 | 12.33 | 12.58 | 12.2 | 10.58M |
| November 14, 2025 | 12.13 | 12.34 | 12.34 | 12.58 | 12.1 | 14.86M |
| November 13, 2025 | 12.16 | 12.27 | 12.27 | 12.42 | 12.14 | 12.48M |
| November 12, 2025 | 12.35 | 12.2 | 12.2 | 12.55 | 12.04 | 18.58M |
| November 11, 2025 | 12.29 | 12.4 | 12.4 | 12.5 | 12.29 | 19.76M |
| November 10, 2025 | 12.15 | 12.23 | 12.23 | 12.28 | 12.05 | 18.55M |
| November 07, 2025 | 11.81 | 12.03 | 12.03 | 12.12 | 11.81 | 12.95M |
| November 06, 2025 | 11.96 | 11.89 | 11.89 | 12 | 11.79 | 9.84M |
| November 05, 2025 | 11.55 | 11.9 | 11.9 | 11.93 | 11.5 | 12.75M |
| November 04, 2025 | 11.74 | 11.65 | 11.65 | 11.8 | 11.57 | 6.5M |
| November 03, 2025 | 11.6 | 11.75 | 11.75 | 11.84 | 11.55 | 10.68M |
| October 31, 2025 | 11.64 | 11.67 | 11.67 | 12.15 | 11.64 | 14.02M |
| October 30, 2025 | 11.58 | 11.52 | 11.52 | 11.71 | 11.5 | 9.07M |
| October 29, 2025 | 11.33 | 11.7 | 11.7 | 11.74 | 11.28 | 13.85M |
| October 28, 2025 | 11.31 | 11.36 | 11.36 | 11.43 | 11.2 | 6.47M |
| October 27, 2025 | 11.38 | 11.32 | 11.32 | 11.42 | 11.22 | 6.54M |
| October 24, 2025 | 11.25 | 11.28 | 11.28 | 11.43 | 11.2 | 6.88M |
| October 23, 2025 | 11.13 | 11.2 | 11.2 | 11.22 | 10.95 | 6.67M |
| October 22, 2025 | 11.21 | 11.13 | 11.13 | 11.29 | 11.1 | 5.08M |
| October 21, 2025 | 11.19 | 11.25 | 11.25 | 11.26 | 11.09 | 5.89M |
| October 20, 2025 | 11.08 | 11.18 | 11.18 | 11.2 | 11.06 | 6.15M |
| October 17, 2025 | 11.45 | 10.99 | 10.99 | 11.62 | 10.95 | 12.13M |
| October 16, 2025 | 11.61 | 11.53 | 11.53 | 11.68 | 11.49 | 7.17M |
| October 15, 2025 | 11.53 | 11.69 | 11.69 | 11.75 | 11.43 | 12.31M |
| October 14, 2025 | 11.45 | 11.47 | 11.47 | 11.88 | 11.38 | 17.1M |
| October 13, 2025 | 11.01 | 11.33 | 11.33 | 11.36 | 10.95 | 11.12M |
| October 10, 2025 | 11.7 | 11.43 | 11.43 | 11.77 | 11.41 | 11.68M |
| October 09, 2025 | 11.66 | 11.8 | 11.8 | 11.89 | 11.54 | 13.25M |
| September 30, 2025 | 11.55 | 11.57 | 11.57 | 11.69 | 11.5 | 9.26M |
| September 29, 2025 | 11.4 | 11.55 | 11.55 | 11.71 | 11.25 | 11.23M |
| September 26, 2025 | 11.31 | 11.46 | 11.46 | 11.59 | 11.31 | 9.2M |
| September 25, 2025 | 11.61 | 11.48 | 11.48 | 11.95 | 11.48 | 16.37M |
| September 24, 2025 | 11.27 | 11.64 | 11.64 | 11.64 | 11.19 | 12.06M |
| September 23, 2025 | 11.54 | 11.29 | 11.29 | 11.63 | 11.11 | 12.96M |
| September 22, 2025 | 11.53 | 11.63 | 11.63 | 11.64 | 11.41 | 9.26M |
| September 19, 2025 | 11.8 | 11.53 | 11.53 | 11.83 | 11.5 | 14.58M |
| September 18, 2025 | 12.06 | 11.85 | 11.85 | 12.34 | 11.78 | 20.68M |
| September 17, 2025 | 12.09 | 12.04 | 12.04 | 12.24 | 12.02 | 13.8M |
| September 16, 2025 | 12.2 | 12.17 | 12.17 | 12.33 | 11.95 | 19.02M |
| September 15, 2025 | 12.31 | 12.3 | 12.3 | 12.57 | 12.26 | 15.51M |
| September 12, 2025 | 12.32 | 12.26 | 12.26 | 12.4 | 12.12 | 17.77M |
| September 11, 2025 | 12.25 | 12.42 | 12.42 | 12.43 | 12.11 | 17.99M |
| September 10, 2025 | 12.49 | 12.37 | 12.37 | 12.6 | 12.16 | 23.44M |
| September 09, 2025 | 12.8 | 12.45 | 12.45 | 12.84 | 12.39 | 29.76M |
| September 08, 2025 | 13.27 | 12.98 | 12.98 | 13.3 | 12.77 | 39.58M |
| September 05, 2025 | 12.51 | 13.27 | 13.27 | 13.28 | 12.34 | 62.28M |
| September 04, 2025 | 12.19 | 12.55 | 12.55 | 12.7 | 12.19 | 51.4M |
