13.44
+0.07(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.16 | 13.37 | 13.37 | 14.17 | 13.15 | 5.97M |
| December 03, 2025 | 13.21 | 13.26 | 13.26 | 13.4 | 13.05 | 4.34M |
| December 02, 2025 | 12.88 | 13.33 | 13.33 | 13.6 | 12.86 | 6.42M |
| December 01, 2025 | 13.01 | 12.91 | 12.91 | 13.09 | 12.8 | 2.16M |
| November 28, 2025 | 12.9 | 13.01 | 13.01 | 13.04 | 12.66 | 2.82M |
| November 27, 2025 | 12.66 | 12.82 | 12.82 | 13.07 | 12.66 | 2.22M |
| November 26, 2025 | 12.66 | 12.72 | 12.72 | 12.98 | 12.63 | 3.68M |
| November 25, 2025 | 12.25 | 12.68 | 12.68 | 12.81 | 12.25 | 3.79M |
| November 24, 2025 | 12.26 | 12.24 | 12.24 | 12.42 | 12.17 | 1.94M |
| November 21, 2025 | 12.52 | 12.21 | 12.21 | 12.62 | 12.18 | 2.81M |
| November 20, 2025 | 12.65 | 12.58 | 12.58 | 12.7 | 12.43 | 2.36M |
| November 19, 2025 | 12.69 | 12.65 | 12.65 | 12.8 | 12.56 | 2.29M |
| November 18, 2025 | 12.78 | 12.63 | 12.63 | 12.84 | 12.54 | 4.23M |
| November 17, 2025 | 12.97 | 12.85 | 12.85 | 12.98 | 12.67 | 3.16M |
| November 14, 2025 | 12.7 | 12.92 | 12.92 | 13.1 | 12.63 | 4.67M |
| November 13, 2025 | 12.72 | 12.7 | 12.7 | 12.82 | 12.49 | 2.91M |
| November 12, 2025 | 12.57 | 12.8 | 12.8 | 12.91 | 12.52 | 5.51M |
| November 11, 2025 | 12.35 | 12.6 | 12.6 | 12.91 | 12.3 | 7.33M |
| November 10, 2025 | 12.45 | 12.32 | 12.32 | 12.45 | 12.25 | 3.26M |
| November 07, 2025 | 12.25 | 12.27 | 12.27 | 12.52 | 12.22 | 4.22M |
| November 06, 2025 | 12.14 | 12.25 | 12.25 | 12.31 | 12.14 | 2.5M |
| November 05, 2025 | 12.13 | 12.14 | 12.14 | 12.24 | 12.08 | 2.74M |
| November 04, 2025 | 12.13 | 12.22 | 12.22 | 12.43 | 12.07 | 3.53M |
| November 03, 2025 | 12.09 | 12.07 | 12.07 | 12.25 | 12 | 4.97M |
| October 31, 2025 | 12.02 | 12.09 | 12.09 | 12.24 | 11.86 | 5.12M |
| October 30, 2025 | 11.48 | 12.17 | 12.17 | 12.3 | 11.45 | 6.96M |
| October 29, 2025 | 11.83 | 11.66 | 11.66 | 11.87 | 11.6 | 2.34M |
| October 28, 2025 | 11.72 | 11.87 | 11.87 | 11.95 | 11.72 | 3.27M |
| October 27, 2025 | 11.58 | 11.76 | 11.76 | 11.78 | 11.53 | 2.32M |
| October 24, 2025 | 11.67 | 11.58 | 11.58 | 11.72 | 11.55 | 2.03M |
| October 23, 2025 | 11.65 | 11.66 | 11.66 | 11.7 | 11.54 | 1.53M |
| October 22, 2025 | 11.6 | 11.65 | 11.65 | 11.76 | 11.55 | 1.61M |
| October 21, 2025 | 11.5 | 11.62 | 11.62 | 11.64 | 11.47 | 1.6M |
| October 20, 2025 | 11.42 | 11.49 | 11.49 | 11.51 | 11.38 | 1.43M |
| October 17, 2025 | 11.48 | 11.42 | 11.42 | 11.58 | 11.42 | 1.95M |
| October 16, 2025 | 11.58 | 11.51 | 11.51 | 11.63 | 11.48 | 1.83M |
| October 15, 2025 | 11.5 | 11.58 | 11.58 | 11.69 | 11.5 | 2.01M |
| October 14, 2025 | 11.58 | 11.51 | 11.51 | 11.68 | 11.48 | 2.98M |
| October 13, 2025 | 11.51 | 11.59 | 11.59 | 11.65 | 11.42 | 3.09M |
| October 10, 2025 | 11.56 | 11.81 | 11.81 | 11.96 | 11.54 | 3.9M |
| October 09, 2025 | 12.21 | 11.61 | 11.61 | 12.26 | 11.52 | 7.26M |
| September 30, 2025 | 12.31 | 12.27 | 12.27 | 12.49 | 12.19 | 8.81M |
| September 29, 2025 | 11.88 | 12.32 | 12.32 | 12.33 | 11.6 | 6.45M |
| September 26, 2025 | 11.52 | 11.9 | 11.9 | 11.94 | 11.37 | 4.04M |
| September 25, 2025 | 11.65 | 11.61 | 11.61 | 11.66 | 11.56 | 1.23M |
| September 24, 2025 | 11.42 | 11.66 | 11.66 | 11.67 | 11.42 | 2.26M |
| September 23, 2025 | 11.57 | 11.55 | 11.55 | 11.63 | 11.16 | 3.68M |
| September 22, 2025 | 11.87 | 11.6 | 11.6 | 11.89 | 11.57 | 2.29M |
| September 19, 2025 | 11.83 | 11.89 | 11.89 | 11.96 | 11.8 | 2.03M |
| September 18, 2025 | 12.12 | 11.9 | 11.9 | 12.16 | 11.78 | 2.65M |
| September 17, 2025 | 12.05 | 12.12 | 12.12 | 12.3 | 12.05 | 3.17M |
| September 16, 2025 | 11.94 | 12.08 | 12.08 | 12.08 | 11.85 | 2.31M |
| September 15, 2025 | 12.05 | 11.94 | 11.94 | 12.09 | 11.88 | 2.9M |
| September 12, 2025 | 12.5 | 12.05 | 12.05 | 12.57 | 12.01 | 5.64M |
| September 11, 2025 | 12.5 | 12.51 | 12.51 | 12.91 | 12.37 | 10.51M |
| September 10, 2025 | 12.32 | 12.55 | 12.55 | 12.57 | 12.12 | 3.6M |
| September 09, 2025 | 12.06 | 12.32 | 12.32 | 12.36 | 12.02 | 2.87M |
| September 08, 2025 | 11.91 | 12.17 | 12.17 | 12.18 | 11.9 | 3.1M |
| September 05, 2025 | 11.76 | 11.87 | 11.87 | 11.92 | 11.7 | 3.19M |
| September 04, 2025 | 11.65 | 11.77 | 11.77 | 11.8 | 11.58 | 2.43M |
