12.12
+0.1(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.43 | 12.02 | 12.02 | 12.47 | 12.01 | 5.78M |
| December 03, 2025 | 12.46 | 12.45 | 12.45 | 12.54 | 12.22 | 4.21M |
| December 02, 2025 | 12.4 | 12.46 | 12.46 | 12.57 | 12.24 | 3.5M |
| December 01, 2025 | 12.35 | 12.4 | 12.4 | 12.52 | 12.31 | 2.97M |
| November 28, 2025 | 12.18 | 12.31 | 12.31 | 12.33 | 12.05 | 2.31M |
| November 27, 2025 | 12.28 | 12.16 | 12.16 | 12.35 | 12.14 | 2.44M |
| November 26, 2025 | 12.25 | 12.23 | 12.23 | 12.47 | 12.17 | 3.61M |
| November 25, 2025 | 12.18 | 12.28 | 12.28 | 12.41 | 12.15 | 2.94M |
| November 24, 2025 | 11.96 | 12.13 | 12.13 | 12.17 | 11.96 | 3.65M |
| November 21, 2025 | 12.35 | 11.97 | 11.97 | 12.56 | 11.93 | 6.33M |
| November 20, 2025 | 12.75 | 12.43 | 12.43 | 12.79 | 12.36 | 4.76M |
| November 19, 2025 | 12.8 | 12.75 | 12.75 | 12.87 | 12.67 | 2.96M |
| November 18, 2025 | 12.88 | 12.82 | 12.82 | 12.95 | 12.75 | 3M |
| November 17, 2025 | 12.81 | 12.89 | 12.89 | 12.92 | 12.75 | 3.26M |
| November 14, 2025 | 12.86 | 12.82 | 12.82 | 13.03 | 12.82 | 4.2M |
| November 13, 2025 | 12.69 | 12.91 | 12.91 | 12.94 | 12.61 | 5.27M |
| November 12, 2025 | 12.83 | 12.75 | 12.75 | 12.87 | 12.71 | 4.55M |
| November 11, 2025 | 12.65 | 12.83 | 12.83 | 12.9 | 12.54 | 7.37M |
| November 10, 2025 | 12.29 | 12.64 | 12.64 | 12.68 | 12.25 | 8.6M |
| November 07, 2025 | 12.32 | 12.29 | 12.29 | 12.38 | 12.26 | 3.02M |
| November 06, 2025 | 12.32 | 12.32 | 12.32 | 12.38 | 12.27 | 3.25M |
| November 05, 2025 | 12.3 | 12.36 | 12.36 | 12.45 | 12.21 | 4.31M |
| November 04, 2025 | 12.44 | 12.3 | 12.3 | 12.45 | 12.24 | 4.46M |
| November 03, 2025 | 12.43 | 12.42 | 12.42 | 12.47 | 12.34 | 3.94M |
| October 31, 2025 | 12.15 | 12.39 | 12.39 | 12.43 | 12.15 | 4.82M |
| October 30, 2025 | 12.33 | 12.19 | 12.19 | 12.55 | 12.15 | 6.89M |
| October 29, 2025 | 12.31 | 12.33 | 12.33 | 12.38 | 12.18 | 3.89M |
| October 28, 2025 | 12.3 | 12.31 | 12.31 | 12.4 | 12.24 | 3.35M |
| October 27, 2025 | 12.3 | 12.27 | 12.27 | 12.42 | 12.24 | 3.86M |
| October 24, 2025 | 12.5 | 12.3 | 12.3 | 12.54 | 12.29 | 5.34M |
| October 23, 2025 | 12.46 | 12.5 | 12.5 | 12.54 | 12.33 | 3.14M |
| October 22, 2025 | 12.51 | 12.46 | 12.46 | 12.65 | 12.44 | 3.68M |
| October 21, 2025 | 12.35 | 12.59 | 12.59 | 12.62 | 12.32 | 3.96M |
| October 20, 2025 | 12.45 | 12.35 | 12.35 | 12.47 | 12.21 | 4.24M |
| October 17, 2025 | 12.5 | 12.38 | 12.38 | 12.65 | 12.36 | 5.8M |
| October 16, 2025 | 13.08 | 12.74 | 12.74 | 13.08 | 12.7 | 4.2M |
| October 15, 2025 | 12.9 | 13 | 13 | 13.03 | 12.8 | 4.62M |
| October 14, 2025 | 12.82 | 12.9 | 12.9 | 12.97 | 12.75 | 5.07M |
| October 13, 2025 | 12.4 | 12.82 | 12.82 | 12.82 | 12.4 | 4.32M |
| October 10, 2025 | 12.84 | 12.94 | 12.94 | 13.05 | 12.75 | 4.47M |
| October 09, 2025 | 12.67 | 12.85 | 12.85 | 12.99 | 12.67 | 5.18M |
| September 30, 2025 | 12.72 | 12.7 | 12.7 | 12.82 | 12.62 | 3.02M |
| September 29, 2025 | 12.62 | 12.72 | 12.72 | 12.74 | 12.4 | 3.55M |
| September 26, 2025 | 12.64 | 12.66 | 12.66 | 12.79 | 12.53 | 3.08M |
| September 25, 2025 | 12.75 | 12.69 | 12.69 | 12.9 | 12.66 | 3.38M |
| September 24, 2025 | 12.57 | 12.78 | 12.78 | 12.85 | 12.46 | 3.89M |
| September 23, 2025 | 12.78 | 12.6 | 12.6 | 12.99 | 12.4 | 5.75M |
| September 22, 2025 | 12.95 | 12.84 | 12.84 | 12.97 | 12.73 | 4.12M |
| September 19, 2025 | 12.98 | 12.95 | 12.95 | 13.04 | 12.77 | 4.93M |
| September 18, 2025 | 13.34 | 12.93 | 12.93 | 13.35 | 12.82 | 9.25M |
| September 17, 2025 | 13.54 | 13.31 | 13.31 | 13.57 | 13.27 | 6.67M |
| September 16, 2025 | 13.52 | 13.54 | 13.54 | 13.78 | 13.38 | 5.39M |
| September 15, 2025 | 13.52 | 13.49 | 13.49 | 13.72 | 13.45 | 5.53M |
| September 12, 2025 | 13.78 | 13.51 | 13.51 | 13.84 | 13.5 | 6.02M |
| September 11, 2025 | 13.62 | 13.78 | 13.78 | 13.78 | 13.44 | 6.99M |
| September 10, 2025 | 13.68 | 13.69 | 13.69 | 13.74 | 13.56 | 5.94M |
| September 09, 2025 | 13.58 | 13.63 | 13.63 | 13.77 | 13.51 | 6.4M |
| September 08, 2025 | 13.37 | 13.65 | 13.65 | 13.68 | 13.35 | 9.08M |
| September 05, 2025 | 13.3 | 13.38 | 13.38 | 13.38 | 13.02 | 7.83M |
| September 04, 2025 | 12.99 | 13.37 | 13.37 | 13.49 | 12.95 | 10.71M |
