11.37
+0.24(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11.23 | 11.13 | 11.13 | 11.3 | 11.11 | 2.46M |
| December 23, 2025 | 11.26 | 11.21 | 11.21 | 11.4 | 11.1 | 4.11M |
| December 22, 2025 | 11.12 | 11.15 | 11.15 | 11.2 | 11.11 | 2.37M |
| December 19, 2025 | 11.12 | 11.07 | 11.07 | 11.12 | 10.91 | 1.91M |
| December 18, 2025 | 10.75 | 11.01 | 11.01 | 11.13 | 10.69 | 3.36M |
| December 17, 2025 | 10.6 | 10.72 | 10.72 | 10.75 | 10.54 | 2.41M |
| December 16, 2025 | 10.94 | 10.63 | 10.63 | 11 | 10.58 | 3.34M |
| December 15, 2025 | 11.08 | 10.94 | 10.94 | 11.09 | 10.73 | 3.26M |
| December 12, 2025 | 11.03 | 11.08 | 11.08 | 11.16 | 11 | 3.11M |
| December 11, 2025 | 11.33 | 11.09 | 11.09 | 11.33 | 11.07 | 3.27M |
| December 10, 2025 | 11.37 | 11.28 | 11.28 | 11.44 | 11.25 | 2.27M |
| December 09, 2025 | 11.52 | 11.33 | 11.33 | 11.52 | 11.33 | 3M |
| December 08, 2025 | 11.58 | 11.5 | 11.5 | 11.7 | 11.45 | 2.84M |
| December 05, 2025 | 11.41 | 11.55 | 11.55 | 11.61 | 11.25 | 4.63M |
| December 04, 2025 | 11.53 | 11.4 | 11.4 | 11.57 | 11.3 | 2.69M |
| December 03, 2025 | 11.6 | 11.56 | 11.56 | 11.71 | 11.49 | 3.25M |
| December 02, 2025 | 11.61 | 11.61 | 11.61 | 11.67 | 11.42 | 2.94M |
| December 01, 2025 | 11.64 | 11.61 | 11.61 | 11.71 | 11.56 | 3.07M |
| November 28, 2025 | 11.53 | 11.6 | 11.6 | 11.61 | 11.38 | 2.94M |
| November 27, 2025 | 11.58 | 11.55 | 11.55 | 11.84 | 11.45 | 3.16M |
| November 26, 2025 | 11.59 | 11.45 | 11.45 | 11.84 | 11.42 | 3.59M |
| November 25, 2025 | 11.35 | 11.6 | 11.6 | 11.7 | 11.25 | 3.58M |
| November 24, 2025 | 11.23 | 11.33 | 11.33 | 11.45 | 11.17 | 3.01M |
| November 21, 2025 | 11.5 | 11.14 | 11.14 | 11.65 | 11.14 | 4.88M |
| November 20, 2025 | 11.66 | 11.58 | 11.58 | 11.8 | 11.5 | 3.21M |
| November 19, 2025 | 11.88 | 11.66 | 11.66 | 11.88 | 11.58 | 2.82M |
| November 18, 2025 | 12.06 | 11.9 | 11.9 | 12.09 | 11.78 | 3.82M |
| November 17, 2025 | 12.15 | 12.02 | 12.02 | 12.15 | 11.9 | 4.09M |
| November 14, 2025 | 11.75 | 12.16 | 12.16 | 12.24 | 11.73 | 7.82M |
| November 13, 2025 | 11.69 | 11.82 | 11.82 | 11.85 | 11.51 | 4.69M |
| November 12, 2025 | 11.8 | 11.7 | 11.7 | 11.84 | 11.61 | 4.31M |
| November 11, 2025 | 11.6 | 11.82 | 11.82 | 11.93 | 11.52 | 5.91M |
| November 10, 2025 | 11.59 | 11.57 | 11.57 | 11.67 | 11.47 | 4.3M |
| November 07, 2025 | 11.59 | 11.5 | 11.5 | 11.65 | 11.48 | 3.21M |
| November 06, 2025 | 11.55 | 11.61 | 11.61 | 11.62 | 11.35 | 3.96M |
| November 05, 2025 | 11.36 | 11.55 | 11.55 | 11.59 | 11.26 | 7.61M |
| November 04, 2025 | 12.09 | 11.45 | 11.45 | 12.09 | 11.43 | 14.52M |
| November 03, 2025 | 12.44 | 12.13 | 12.13 | 12.45 | 12.1 | 9.56M |
| October 31, 2025 | 12.45 | 12.56 | 12.56 | 12.66 | 12.3 | 10.27M |
| October 30, 2025 | 12.3 | 12.58 | 12.58 | 12.77 | 12.17 | 14.28M |
| October 29, 2025 | 12.31 | 12.26 | 12.26 | 12.43 | 12.15 | 6.36M |
| October 28, 2025 | 12.26 | 12.32 | 12.32 | 12.44 | 12.04 | 9.58M |
| October 27, 2025 | 12.35 | 12.2 | 12.2 | 12.37 | 12.03 | 10.2M |
| October 24, 2025 | 12.74 | 12.23 | 12.23 | 12.9 | 12.16 | 24.29M |
| October 23, 2025 | 11.5 | 12.68 | 12.68 | 12.68 | 11.5 | 26.22M |
| October 22, 2025 | 11.25 | 11.53 | 11.53 | 11.61 | 11.25 | 4.79M |
| October 21, 2025 | 11.2 | 11.3 | 11.3 | 11.3 | 11.1 | 4.15M |
| October 20, 2025 | 11.26 | 11.16 | 11.16 | 11.35 | 11.05 | 3.84M |
| October 17, 2025 | 11.24 | 11.24 | 11.24 | 11.4 | 11.14 | 4.8M |
| October 16, 2025 | 11.21 | 11.28 | 11.28 | 11.59 | 11.15 | 5.1M |
| October 15, 2025 | 11.17 | 11.21 | 11.21 | 11.29 | 11.05 | 2.95M |
| October 14, 2025 | 11.26 | 11.13 | 11.13 | 11.39 | 11.12 | 4.44M |
| October 13, 2025 | 11.11 | 11.19 | 11.19 | 11.41 | 11.03 | 5.34M |
| October 10, 2025 | 11.65 | 11.52 | 11.52 | 11.72 | 11.5 | 2.77M |
| October 09, 2025 | 11.5 | 11.69 | 11.69 | 11.8 | 11.25 | 5.79M |
| September 30, 2025 | 11.56 | 11.48 | 11.48 | 11.6 | 11.46 | 2.47M |
| September 29, 2025 | 11.63 | 11.5 | 11.5 | 11.66 | 11.45 | 3.87M |
| September 26, 2025 | 11.7 | 11.63 | 11.63 | 11.78 | 11.56 | 3.68M |
| September 25, 2025 | 11.8 | 11.76 | 11.76 | 12.05 | 11.62 | 5.43M |
| September 24, 2025 | 11.69 | 11.83 | 11.83 | 12.3 | 11.61 | 6.11M |