11.10
+0.11(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.99 | 11.1 | 11.1 | 11.12 | 10.85 | 9.55M |
| December 24, 2025 | 10.91 | 10.99 | 10.99 | 11.02 | 10.9 | 5.63M |
| December 23, 2025 | 11.12 | 10.97 | 10.97 | 11.13 | 10.95 | 5.95M |
| December 22, 2025 | 10.97 | 11.11 | 11.11 | 11.16 | 10.94 | 6.83M |
| December 19, 2025 | 10.87 | 10.98 | 10.98 | 11.01 | 10.85 | 5.16M |
| December 18, 2025 | 10.83 | 10.88 | 10.88 | 10.99 | 10.75 | 4.69M |
| December 17, 2025 | 10.78 | 10.86 | 10.86 | 10.87 | 10.55 | 8.17M |
| December 16, 2025 | 11.05 | 10.75 | 10.75 | 11.06 | 10.75 | 8.19M |
| December 15, 2025 | 11 | 11.07 | 11.07 | 11.12 | 10.88 | 7.25M |
| December 12, 2025 | 10.97 | 10.99 | 10.99 | 11.06 | 10.94 | 6.18M |
| December 11, 2025 | 11.21 | 10.97 | 10.97 | 11.23 | 10.97 | 9.27M |
| December 10, 2025 | 11.2 | 11.21 | 11.21 | 11.24 | 11.11 | 8.44M |
| December 09, 2025 | 11.45 | 11.2 | 11.2 | 11.52 | 11.15 | 14.86M |
| December 08, 2025 | 11.5 | 11.53 | 11.53 | 11.64 | 11.5 | 10.03M |
| December 05, 2025 | 11.39 | 11.56 | 11.56 | 11.6 | 11.23 | 12.12M |
| December 04, 2025 | 11.99 | 11.33 | 11.33 | 11.99 | 11.31 | 15.56M |
| December 03, 2025 | 12.03 | 11.66 | 11.66 | 12.1 | 11.65 | 14.5M |
| December 02, 2025 | 11.9 | 12.03 | 12.03 | 12.05 | 11.65 | 17.84M |
| December 01, 2025 | 12.14 | 11.96 | 11.96 | 12.2 | 11.95 | 15.86M |
| November 28, 2025 | 11.99 | 12.13 | 12.13 | 12.15 | 11.96 | 13.67M |
| November 27, 2025 | 12.16 | 12.09 | 12.09 | 12.25 | 11.95 | 24.62M |
| November 26, 2025 | 12.53 | 12.26 | 12.26 | 12.57 | 12.24 | 37.7M |
| November 25, 2025 | 12.37 | 12.78 | 12.78 | 13.26 | 12.12 | 59.71M |
| November 24, 2025 | 12.5 | 12.42 | 12.42 | 12.61 | 12.22 | 32.92M |
| November 21, 2025 | 12.05 | 12.35 | 12.35 | 12.47 | 11.91 | 38.1M |
| November 20, 2025 | 12.1 | 12.23 | 12.23 | 12.35 | 11.96 | 27.98M |
| November 19, 2025 | 11.66 | 12.17 | 12.17 | 12.79 | 11.6 | 41.14M |
| November 18, 2025 | 11.85 | 11.72 | 11.72 | 11.92 | 11.66 | 16.94M |
| November 17, 2025 | 11.52 | 11.73 | 11.73 | 11.74 | 11.5 | 13.27M |
| November 14, 2025 | 11.61 | 11.51 | 11.51 | 11.63 | 11.51 | 7.43M |
| November 13, 2025 | 11.43 | 11.59 | 11.59 | 11.68 | 11.35 | 11.32M |
| November 12, 2025 | 11.5 | 11.41 | 11.41 | 11.55 | 11.35 | 7.41M |
| November 11, 2025 | 11.44 | 11.54 | 11.54 | 11.59 | 11.39 | 9.83M |
| November 10, 2025 | 11.39 | 11.43 | 11.43 | 11.45 | 11.35 | 6.39M |
| November 07, 2025 | 11.41 | 11.38 | 11.38 | 11.53 | 11.38 | 8.75M |
| November 06, 2025 | 11.45 | 11.46 | 11.46 | 11.47 | 11.33 | 6.69M |
| November 05, 2025 | 11.36 | 11.44 | 11.44 | 11.46 | 11.31 | 5.53M |
| November 04, 2025 | 11.48 | 11.44 | 11.44 | 11.48 | 11.35 | 7.94M |
| November 03, 2025 | 11.34 | 11.48 | 11.48 | 11.49 | 11.28 | 8.6M |
| October 31, 2025 | 11.21 | 11.35 | 11.35 | 11.37 | 11.21 | 7.84M |
| October 30, 2025 | 11.32 | 11.21 | 11.21 | 11.35 | 11.2 | 7.74M |
| October 29, 2025 | 11.48 | 11.36 | 11.36 | 11.48 | 11.31 | 7.89M |
| October 28, 2025 | 11.3 | 11.51 | 11.51 | 11.58 | 11.28 | 12.56M |
| October 27, 2025 | 11.36 | 11.4 | 11.4 | 11.43 | 11.24 | 10.31M |
| October 24, 2025 | 11.37 | 11.36 | 11.36 | 11.4 | 11.32 | 6.5M |
| October 23, 2025 | 11.25 | 11.36 | 11.36 | 11.4 | 11.18 | 7.03M |
| October 22, 2025 | 11.33 | 11.29 | 11.29 | 11.54 | 11.27 | 10.19M |
| October 21, 2025 | 11.02 | 11.32 | 11.32 | 11.35 | 11.01 | 9.83M |
| October 20, 2025 | 10.99 | 11.01 | 11.01 | 11.06 | 10.97 | 5.19M |
| October 17, 2025 | 11.15 | 10.91 | 10.91 | 11.2 | 10.91 | 7.74M |
| October 16, 2025 | 11.27 | 11.2 | 11.2 | 11.29 | 11.1 | 6.4M |
| October 15, 2025 | 11.15 | 11.25 | 11.25 | 11.25 | 11.02 | 6.95M |
| October 14, 2025 | 11.35 | 11.13 | 11.13 | 11.39 | 11.1 | 9.87M |
| October 13, 2025 | 11 | 11.32 | 11.32 | 11.33 | 10.68 | 11.21M |
| October 10, 2025 | 11.37 | 11.28 | 11.28 | 11.37 | 11.25 | 7.81M |
| October 09, 2025 | 11.24 | 11.38 | 11.38 | 11.39 | 11.23 | 9.22M |
| September 30, 2025 | 11.22 | 11.24 | 11.24 | 11.33 | 11.21 | 7.06M |
| September 29, 2025 | 11.22 | 11.21 | 11.21 | 11.28 | 11.05 | 9.3M |
| September 26, 2025 | 11.44 | 11.21 | 11.21 | 11.44 | 11.2 | 9.85M |
| September 25, 2025 | 11.53 | 11.46 | 11.46 | 11.69 | 11.46 | 9.44M |