12.80
+0.05(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 12.72 | 12.8 | 12.8 | 13.45 | 12.51 | 26.44M |
| November 06, 2025 | 12.42 | 12.75 | 12.75 | 13.35 | 12 | 33.54M |
| November 05, 2025 | 12.1 | 12.32 | 12.32 | 13.19 | 12 | 39.71M |
| November 04, 2025 | 12.15 | 11.99 | 11.99 | 12.2 | 11.85 | 15.11M |
| November 03, 2025 | 11.37 | 11.98 | 11.98 | 12.4 | 11.34 | 21.3M |
| October 31, 2025 | 10.87 | 11.32 | 11.32 | 11.77 | 10.87 | 16.27M |
| October 30, 2025 | 10.86 | 10.82 | 10.82 | 11 | 10.76 | 7.53M |
| October 29, 2025 | 11.11 | 10.86 | 10.86 | 11.21 | 10.68 | 10.46M |
| October 28, 2025 | 11 | 11.17 | 11.17 | 11.25 | 10.92 | 7.97M |
| October 27, 2025 | 11.09 | 11.01 | 11.01 | 11.15 | 10.92 | 9.91M |
| October 24, 2025 | 11.14 | 11.11 | 11.11 | 11.33 | 11.06 | 9.46M |
| October 23, 2025 | 10.95 | 11.14 | 11.14 | 11.16 | 10.86 | 10.47M |
| October 22, 2025 | 10.99 | 10.95 | 10.95 | 11.3 | 10.94 | 11.34M |
| October 21, 2025 | 10.99 | 11.03 | 11.03 | 11.03 | 10.83 | 10.79M |
| October 20, 2025 | 10.66 | 11.01 | 11.01 | 11.03 | 10.56 | 15.84M |
| October 17, 2025 | 10.66 | 10.58 | 10.58 | 10.8 | 10.57 | 10.24M |
| October 16, 2025 | 10.76 | 10.64 | 10.64 | 10.88 | 10.53 | 9.44M |
| October 15, 2025 | 10.73 | 10.68 | 10.68 | 10.92 | 10.57 | 14.98M |
| October 14, 2025 | 10.42 | 10.67 | 10.67 | 10.78 | 10.42 | 13.99M |
| October 13, 2025 | 10.13 | 10.46 | 10.46 | 10.62 | 10.1 | 11.11M |
| October 10, 2025 | 10.1 | 10.41 | 10.41 | 10.99 | 10.05 | 15.25M |
| October 09, 2025 | 10.28 | 10.06 | 10.06 | 10.29 | 9.98 | 9.54M |
| September 30, 2025 | 10.2 | 10.32 | 10.32 | 10.37 | 10.12 | 7.78M |
| September 29, 2025 | 10.15 | 10.18 | 10.18 | 10.32 | 9.91 | 9.72M |
| September 26, 2025 | 10.09 | 10.13 | 10.13 | 10.3 | 9.92 | 9.37M |
| September 25, 2025 | 10.08 | 10.1 | 10.1 | 10.34 | 10 | 9.31M |
| September 24, 2025 | 10.01 | 10.08 | 10.08 | 10.14 | 9.9 | 7.43M |
| September 23, 2025 | 10.18 | 10.03 | 10.03 | 10.2 | 9.86 | 10.11M |
| September 22, 2025 | 10.38 | 10.19 | 10.19 | 10.42 | 10.08 | 8.3M |
| September 19, 2025 | 10.38 | 10.24 | 10.24 | 10.47 | 10.14 | 12.72M |
| September 18, 2025 | 10.86 | 10.4 | 10.4 | 10.95 | 10.32 | 20.16M |
| September 17, 2025 | 11.18 | 10.81 | 10.81 | 11.18 | 10.71 | 21.3M |
| September 16, 2025 | 11.12 | 11.11 | 11.11 | 11.52 | 10.92 | 35.44M |
| September 15, 2025 | 11.16 | 11.4 | 11.4 | 11.88 | 11 | 46.78M |
| September 12, 2025 | 11.03 | 10.8 | 10.8 | 11.32 | 10.74 | 16.22M |
| September 11, 2025 | 11.09 | 11.03 | 11.03 | 11.41 | 10.73 | 22.21M |
| September 10, 2025 | 10.89 | 11.09 | 11.09 | 11.6 | 10.8 | 28.71M |
| September 09, 2025 | 10.6 | 11.08 | 11.08 | 11.33 | 10.6 | 39.17M |
| September 08, 2025 | 10.53 | 10.65 | 10.65 | 10.78 | 10.48 | 23.76M |
| September 05, 2025 | 10.77 | 10.62 | 10.62 | 11 | 10.29 | 35.76M |
| September 04, 2025 | 9.85 | 10.78 | 10.78 | 10.78 | 9.8 | 24.65M |
| September 03, 2025 | 10.06 | 9.8 | 9.8 | 10.18 | 9.72 | 8.33M |
| September 02, 2025 | 10.17 | 10.1 | 10.1 | 10.19 | 10 | 14.03M |
| September 01, 2025 | 9.8 | 10.1 | 10.1 | 10.2 | 9.63 | 12.15M |
| August 29, 2025 | 9.72 | 9.78 | 9.78 | 10.02 | 9.72 | 7.84M |
| August 28, 2025 | 9.84 | 9.8 | 9.8 | 10.04 | 9.52 | 11.24M |
| August 27, 2025 | 10.04 | 9.88 | 9.88 | 10.13 | 9.88 | 10.59M |
| August 26, 2025 | 9.99 | 10.08 | 10.08 | 10.17 | 9.97 | 8.72M |
| August 25, 2025 | 9.91 | 10.04 | 10.04 | 10.17 | 9.83 | 13.39M |
| August 22, 2025 | 9.89 | 9.89 | 9.89 | 9.9 | 9.71 | 8.67M |
| August 21, 2025 | 10.08 | 9.89 | 9.89 | 10.08 | 9.86 | 14.39M |
| August 20, 2025 | 9.56 | 9.94 | 9.94 | 10.25 | 9.54 | 20.08M |
| August 19, 2025 | 9.34 | 9.6 | 9.6 | 9.66 | 9.32 | 12M |
| August 18, 2025 | 9.26 | 9.34 | 9.34 | 9.43 | 9.26 | 6.59M |
| August 15, 2025 | 9.25 | 9.28 | 9.28 | 9.34 | 9.21 | 6.16M |
| August 14, 2025 | 9.52 | 9.28 | 9.28 | 9.54 | 9.26 | 8.72M |
| August 13, 2025 | 9.64 | 9.54 | 9.54 | 9.78 | 9.39 | 11.13M |
| August 12, 2025 | 9.55 | 9.48 | 9.48 | 9.59 | 9.46 | 6.65M |
| August 11, 2025 | 9.42 | 9.53 | 9.53 | 9.57 | 9.38 | 7.73M |
| August 08, 2025 | 9.42 | 9.4 | 9.4 | 9.43 | 9.24 | 5.08M |