12.49
-0.18(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.99 | 12.67 | 12.67 | 13.05 | 12.66 | 12.74M |
| December 03, 2025 | 12.38 | 13.09 | 13.09 | 13.25 | 12.32 | 25.75M |
| December 02, 2025 | 12.46 | 12.38 | 12.38 | 12.55 | 12.24 | 7.68M |
| December 01, 2025 | 12.38 | 12.46 | 12.46 | 12.65 | 12.25 | 11.17M |
| November 28, 2025 | 12.41 | 12.38 | 12.38 | 12.5 | 12.16 | 10.12M |
| November 27, 2025 | 12.04 | 12.45 | 12.45 | 12.62 | 12.04 | 17.58M |
| November 26, 2025 | 11.93 | 12.17 | 12.17 | 12.55 | 11.89 | 19.48M |
| November 25, 2025 | 11.83 | 11.99 | 11.99 | 12.06 | 11.81 | 11.14M |
| November 24, 2025 | 12.04 | 11.92 | 11.92 | 12.21 | 11.45 | 17.82M |
| November 21, 2025 | 12.2 | 11.99 | 11.99 | 12.38 | 11.91 | 16.87M |
| November 20, 2025 | 12.33 | 12.3 | 12.3 | 12.6 | 12.12 | 26.7M |
| November 19, 2025 | 11.64 | 12.33 | 12.33 | 12.84 | 11.64 | 34.1M |
| November 18, 2025 | 11.83 | 11.67 | 11.67 | 11.88 | 11.6 | 4.12M |
| November 17, 2025 | 12.08 | 11.8 | 11.8 | 12.11 | 11.68 | 7.13M |
| November 14, 2025 | 11.99 | 12.07 | 12.07 | 12.18 | 11.94 | 6.73M |
| November 13, 2025 | 11.9 | 11.97 | 11.97 | 12.03 | 11.85 | 3.82M |
| November 12, 2025 | 11.88 | 11.97 | 11.97 | 11.98 | 11.77 | 3.98M |
| November 11, 2025 | 11.76 | 11.92 | 11.92 | 12.04 | 11.68 | 5.62M |
| November 10, 2025 | 11.75 | 11.76 | 11.76 | 11.9 | 11.63 | 4.16M |
| November 07, 2025 | 11.65 | 11.75 | 11.75 | 11.92 | 11.61 | 5.62M |
| November 06, 2025 | 11.78 | 11.65 | 11.65 | 11.78 | 11.57 | 5.73M |
| November 05, 2025 | 11.83 | 11.8 | 11.8 | 11.86 | 11.67 | 7.03M |
| November 04, 2025 | 11.6 | 11.87 | 11.87 | 12.08 | 11.6 | 14.69M |
| November 03, 2025 | 11.48 | 11.61 | 11.61 | 11.91 | 11.37 | 11.52M |
| October 31, 2025 | 11.32 | 11.48 | 11.48 | 11.51 | 11.27 | 7.05M |
| October 30, 2025 | 11.1 | 11.32 | 11.32 | 11.47 | 11.05 | 7.72M |
| October 29, 2025 | 11.16 | 11.1 | 11.1 | 11.17 | 10.85 | 6.92M |
| October 28, 2025 | 11.28 | 11.16 | 11.16 | 11.44 | 11.01 | 7.93M |
| October 27, 2025 | 11.4 | 11.49 | 11.49 | 11.6 | 11.32 | 5.5M |
| October 24, 2025 | 11.45 | 11.35 | 11.35 | 11.45 | 11.28 | 3.27M |
| October 23, 2025 | 11.27 | 11.41 | 11.41 | 11.41 | 11.2 | 3.9M |
| October 22, 2025 | 11.2 | 11.28 | 11.28 | 11.34 | 11.12 | 2.93M |
| October 21, 2025 | 10.98 | 11.18 | 11.18 | 11.23 | 10.96 | 2.91M |
| October 20, 2025 | 11.11 | 11 | 11 | 11.3 | 10.95 | 4.11M |
| October 17, 2025 | 11.2 | 11.11 | 11.11 | 11.36 | 11.1 | 4.26M |
| October 16, 2025 | 11.22 | 11.2 | 11.2 | 11.3 | 11.15 | 2.8M |
| October 15, 2025 | 11.2 | 11.26 | 11.26 | 11.3 | 11.08 | 4.45M |
| October 14, 2025 | 11.03 | 11.16 | 11.16 | 11.29 | 11 | 5.6M |
| October 13, 2025 | 10.9 | 11 | 11 | 11 | 10.51 | 4.76M |
| October 10, 2025 | 10.72 | 11.06 | 11.06 | 11.09 | 10.69 | 6.22M |
| October 09, 2025 | 10.82 | 10.7 | 10.7 | 10.85 | 10.58 | 5.04M |
| September 30, 2025 | 10.89 | 10.81 | 10.81 | 10.92 | 10.76 | 2.34M |
| September 29, 2025 | 10.81 | 10.84 | 10.84 | 10.93 | 10.61 | 3.11M |
| September 26, 2025 | 10.65 | 10.82 | 10.82 | 10.92 | 10.6 | 4.44M |
| September 25, 2025 | 11.03 | 10.76 | 10.76 | 11.09 | 10.73 | 5.38M |
| September 24, 2025 | 10.94 | 11.03 | 11.03 | 11.09 | 10.9 | 3.36M |
| September 23, 2025 | 11.15 | 11 | 11 | 11.15 | 10.7 | 6.67M |
| September 22, 2025 | 11.37 | 11.09 | 11.09 | 11.46 | 11.06 | 5.35M |
| September 19, 2025 | 11.32 | 11.36 | 11.36 | 11.42 | 11.19 | 4.97M |
| September 18, 2025 | 11.59 | 11.32 | 11.32 | 11.64 | 11.23 | 8.25M |
| September 17, 2025 | 11.87 | 11.57 | 11.57 | 11.99 | 11.53 | 11.83M |
| September 16, 2025 | 11.33 | 11.98 | 11.98 | 12 | 11.18 | 15.69M |
| September 15, 2025 | 11.26 | 11.38 | 11.38 | 11.39 | 11.15 | 4.83M |
| September 12, 2025 | 11.28 | 11.26 | 11.26 | 11.45 | 11.25 | 4.3M |
| September 11, 2025 | 11.39 | 11.31 | 11.31 | 11.39 | 11.11 | 5.4M |
| September 10, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.22 | 6.83M |
| September 09, 2025 | 11.43 | 11.38 | 11.22 | 11.44 | 11.25 | 5.66M |
| September 08, 2025 | 11.23 | 11.37 | 11.21 | 11.5 | 11.23 | 7.74M |
| September 05, 2025 | 11.05 | 11.2 | 11.2 | 11.26 | 10.93 | 6.76M |
| September 04, 2025 | 10.82 | 11.08 | 11.08 | 11.08 | 10.74 | 7.47M |