12.46
+0.16(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.3 | 12.3 | 12.3 | 12.84 | 12.12 | 127.29M |
| December 03, 2025 | 12.86 | 12.64 | 12.64 | 13.64 | 11.82 | 188.94M |
| December 02, 2025 | 13 | 13.11 | 13.11 | 13.53 | 11.73 | 220.61M |
| December 01, 2025 | 11.86 | 12.75 | 12.75 | 12.75 | 11.82 | 171.06M |
| November 28, 2025 | 10.67 | 11.59 | 11.59 | 11.59 | 10.61 | 113.15M |
| November 27, 2025 | 10.19 | 10.54 | 10.54 | 10.54 | 10.07 | 60.82M |
| November 26, 2025 | 9.5 | 9.58 | 9.58 | 9.79 | 9.22 | 173.99M |
| November 25, 2025 | 8.47 | 8.9 | 8.9 | 8.9 | 8.33 | 80.75M |
| November 24, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.38 | 126.52M |
| November 21, 2025 | 7.32 | 7.35 | 7.35 | 7.9 | 7.26 | 157.04M |
| November 20, 2025 | 8.97 | 8.07 | 8.07 | 9.37 | 8.07 | 183.02M |
| November 19, 2025 | 8 | 8.97 | 8.97 | 8.97 | 7.91 | 185.04M |
| November 18, 2025 | 7.86 | 8.15 | 8.15 | 8.69 | 7.48 | 184.62M |
| November 17, 2025 | 7.89 | 7.9 | 7.9 | 8.37 | 7.65 | 196.52M |
| November 14, 2025 | 8.01 | 8.5 | 8.5 | 8.5 | 7.82 | 185.56M |
| November 13, 2025 | 7.5 | 7.73 | 7.73 | 7.73 | 6.94 | 188.74M |
| November 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 8.46M |
| November 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 11.12M |
| November 10, 2025 | 5.5 | 5.81 | 5.81 | 5.81 | 5.5 | 63.17M |
| November 07, 2025 | 4.96 | 5.28 | 5.28 | 5.4 | 4.96 | 120.92M |
| November 06, 2025 | 4.97 | 4.98 | 4.98 | 5.26 | 4.89 | 101.53M |
| November 05, 2025 | 4.71 | 5.05 | 5.05 | 5.14 | 4.64 | 115.59M |
| November 04, 2025 | 5.19 | 4.8 | 4.8 | 5.19 | 4.76 | 109.57M |
| November 03, 2025 | 4.62 | 4.98 | 4.98 | 4.98 | 4.51 | 93.96M |
| October 31, 2025 | 4.52 | 4.53 | 4.53 | 4.66 | 4.47 | 77.34M |
| October 30, 2025 | 4.58 | 4.7 | 4.7 | 5.02 | 4.58 | 109.57M |
| October 29, 2025 | 4.59 | 4.6 | 4.6 | 4.77 | 4.36 | 101.49M |
| October 28, 2025 | 4.45 | 4.59 | 4.59 | 4.89 | 4.41 | 105.3M |
| October 27, 2025 | 4.6 | 4.45 | 4.45 | 4.62 | 4.41 | 74.84M |
| October 24, 2025 | 4.44 | 4.6 | 4.6 | 4.65 | 4.42 | 103.64M |
| October 23, 2025 | 4.46 | 4.52 | 4.52 | 4.62 | 4.38 | 106.97M |
| October 22, 2025 | 4.3 | 4.58 | 4.58 | 4.68 | 4.24 | 155.72M |
| October 21, 2025 | 4.49 | 4.44 | 4.44 | 4.75 | 4.21 | 170.52M |
| October 20, 2025 | 4.39 | 4.32 | 4.32 | 4.58 | 4.11 | 139.74M |
| October 17, 2025 | 4.31 | 4.39 | 4.39 | 4.64 | 4.26 | 204.16M |
| October 16, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 16.61M |
| October 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 15.53M |
| October 14, 2025 | 3.52 | 3.58 | 3.58 | 3.65 | 3.52 | 26.61M |
| October 13, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.33 | 19.61M |
| October 10, 2025 | 3.45 | 3.48 | 3.48 | 3.52 | 3.42 | 21.27M |
| October 09, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.43 | 18.77M |
| September 30, 2025 | 3.51 | 3.48 | 3.48 | 3.53 | 3.46 | 15.58M |
| September 29, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.36 | 21.41M |
| September 26, 2025 | 3.44 | 3.44 | 3.44 | 3.49 | 3.4 | 18.6M |
| September 25, 2025 | 3.44 | 3.44 | 3.44 | 3.49 | 3.38 | 22.89M |
| September 24, 2025 | 3.3 | 3.42 | 3.42 | 3.43 | 3.27 | 30.57M |
| September 23, 2025 | 3.32 | 3.33 | 3.33 | 3.37 | 3.23 | 40.63M |
| September 22, 2025 | 3.51 | 3.35 | 3.35 | 3.57 | 3.35 | 50.07M |
| September 19, 2025 | 3.8 | 3.72 | 3.72 | 3.84 | 3.7 | 24.22M |
| September 18, 2025 | 3.97 | 3.8 | 3.8 | 3.97 | 3.76 | 37.32M |
| September 17, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.94 | 32.57M |
| September 16, 2025 | 3.95 | 3.99 | 3.99 | 4.03 | 3.93 | 35.19M |
| September 15, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.88 | 32.67M |
| September 12, 2025 | 3.95 | 3.91 | 3.91 | 3.99 | 3.9 | 26.83M |
| September 11, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.91 | 36.69M |
| September 10, 2025 | 3.99 | 3.98 | 3.98 | 4.04 | 3.94 | 39.33M |
| September 09, 2025 | 3.94 | 4.01 | 4.01 | 4.1 | 3.92 | 76.49M |
| September 08, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.83 | 55.98M |
| September 05, 2025 | 3.74 | 3.88 | 3.88 | 3.88 | 3.74 | 48.23M |
| September 04, 2025 | 3.72 | 3.75 | 3.75 | 3.85 | 3.68 | 40.94M |