12.74
+0.06(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.87 | 12.68 | 12.68 | 12.88 | 12.65 | 1.4M |
| December 03, 2025 | 13 | 12.88 | 12.88 | 13 | 12.79 | 1.85M |
| December 02, 2025 | 12.83 | 12.84 | 12.84 | 12.86 | 12.71 | 1.86M |
| December 01, 2025 | 12.81 | 12.79 | 12.79 | 12.84 | 12.7 | 2.72M |
| November 28, 2025 | 12.82 | 12.76 | 12.76 | 12.82 | 12.67 | 1.77M |
| November 27, 2025 | 12.74 | 12.75 | 12.75 | 12.81 | 12.62 | 1.27M |
| November 26, 2025 | 12.75 | 12.68 | 12.68 | 12.78 | 12.66 | 1.33M |
| November 25, 2025 | 12.58 | 12.7 | 12.7 | 12.75 | 12.52 | 1.61M |
| November 24, 2025 | 12.56 | 12.54 | 12.54 | 12.7 | 12.53 | 1.91M |
| November 21, 2025 | 13.18 | 12.56 | 12.56 | 13.19 | 12.55 | 4.7M |
| November 20, 2025 | 13.3 | 13.21 | 13.21 | 13.36 | 13.17 | 1.81M |
| November 19, 2025 | 13.34 | 13.24 | 13.24 | 13.45 | 13.19 | 2.55M |
| November 18, 2025 | 13.54 | 13.34 | 13.34 | 13.57 | 13.27 | 2.59M |
| November 17, 2025 | 13.61 | 13.53 | 13.53 | 13.68 | 13.52 | 2.33M |
| November 14, 2025 | 13.7 | 13.61 | 13.61 | 13.79 | 13.6 | 2.15M |
| November 13, 2025 | 13.55 | 13.68 | 13.68 | 13.71 | 13.47 | 3.04M |
| November 12, 2025 | 13.61 | 13.58 | 13.58 | 13.61 | 13.5 | 1.6M |
| November 11, 2025 | 13.58 | 13.58 | 13.58 | 13.63 | 13.51 | 2.56M |
| November 10, 2025 | 13.59 | 13.53 | 13.53 | 13.6 | 13.44 | 2.4M |
| November 07, 2025 | 13.48 | 13.51 | 13.51 | 13.74 | 13.43 | 4.87M |
| November 06, 2025 | 13.23 | 13.45 | 13.45 | 13.47 | 13.2 | 3.57M |
| November 05, 2025 | 13.15 | 13.25 | 13.25 | 13.26 | 13.1 | 2.65M |
| November 04, 2025 | 13.22 | 13.22 | 13.22 | 13.29 | 13.11 | 3.24M |
| November 03, 2025 | 13.3 | 13.23 | 13.23 | 13.37 | 13.12 | 4.95M |
| October 31, 2025 | 13.45 | 13.29 | 13.29 | 13.47 | 13.1 | 7.07M |
| October 30, 2025 | 14.17 | 13.44 | 13.44 | 14.17 | 13.44 | 15.18M |
| October 29, 2025 | 14.72 | 14.93 | 14.93 | 14.97 | 14.59 | 3.74M |
| October 28, 2025 | 14.74 | 14.71 | 14.71 | 14.77 | 14.65 | 2.23M |
| October 27, 2025 | 14.55 | 14.7 | 14.7 | 14.78 | 14.47 | 3.04M |
| October 24, 2025 | 14.69 | 14.54 | 14.54 | 14.75 | 14.51 | 1.67M |
| October 23, 2025 | 14.61 | 14.7 | 14.7 | 14.7 | 14.4 | 2.04M |
| October 22, 2025 | 14.52 | 14.5 | 14.5 | 14.6 | 14.42 | 1.07M |
| October 21, 2025 | 14.4 | 14.5 | 14.5 | 14.57 | 14.38 | 1.55M |
| October 20, 2025 | 14.6 | 14.43 | 14.43 | 14.67 | 14.32 | 1.46M |
| October 17, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.46 | 1.84M |
| October 16, 2025 | 14.68 | 14.72 | 14.72 | 14.83 | 14.63 | 2.27M |
| October 15, 2025 | 14.6 | 14.65 | 14.65 | 14.75 | 14.51 | 2M |
| October 14, 2025 | 14.59 | 14.58 | 14.58 | 14.69 | 14.47 | 2.18M |
| October 13, 2025 | 14.34 | 14.56 | 14.56 | 14.61 | 14.22 | 2.64M |
| October 10, 2025 | 14.47 | 14.63 | 14.63 | 14.78 | 14.36 | 2.74M |
| October 09, 2025 | 14.69 | 14.43 | 14.43 | 14.7 | 14.32 | 3.56M |
| September 30, 2025 | 14.55 | 14.62 | 14.62 | 14.74 | 14.41 | 3.65M |
| September 29, 2025 | 14.25 | 14.41 | 14.41 | 14.44 | 13.89 | 3.61M |
| September 26, 2025 | 14.05 | 14.19 | 14.19 | 14.23 | 13.94 | 1.97M |
| September 25, 2025 | 14.22 | 14 | 14 | 14.31 | 14 | 1.75M |
| September 24, 2025 | 14.05 | 14.22 | 14.22 | 14.22 | 13.92 | 1.75M |
| September 23, 2025 | 14.23 | 13.99 | 13.99 | 14.35 | 13.74 | 2.77M |
| September 22, 2025 | 14.32 | 14.2 | 14.2 | 14.33 | 14.04 | 2.34M |
| September 19, 2025 | 14.24 | 14.26 | 14.26 | 14.38 | 14.15 | 2.06M |
| September 18, 2025 | 14.56 | 14.21 | 14.21 | 14.61 | 14.15 | 3.74M |
| September 17, 2025 | 14.67 | 14.65 | 14.65 | 14.68 | 14.49 | 2.35M |
| September 16, 2025 | 14.77 | 14.6 | 14.6 | 14.77 | 14.45 | 3.01M |
| September 15, 2025 | 14.85 | 14.75 | 14.75 | 14.86 | 14.68 | 2.32M |
| September 12, 2025 | 15 | 14.85 | 14.85 | 15 | 14.74 | 2.63M |
| September 11, 2025 | 14.82 | 15 | 15 | 15 | 14.7 | 2.72M |
| September 10, 2025 | 15.15 | 14.85 | 14.85 | 15.3 | 14.75 | 3.59M |
| September 09, 2025 | 15.2 | 15.13 | 15.13 | 15.29 | 15.05 | 3.83M |
| September 08, 2025 | 14.92 | 15.19 | 15.19 | 15.25 | 14.8 | 4.5M |
| September 05, 2025 | 14.66 | 14.87 | 14.87 | 14.87 | 14.46 | 3.56M |
| September 04, 2025 | 14.5 | 14.65 | 14.65 | 14.75 | 14.37 | 3.5M |