11.35
+1.03(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.33 | 11.35 | 11.35 | 11.35 | 10.3 | 27.82M |
| December 24, 2025 | 10.25 | 10.32 | 10.32 | 10.38 | 10.14 | 13.63M |
| December 23, 2025 | 10.5 | 10.24 | 10.24 | 10.5 | 10 | 17.93M |
| December 22, 2025 | 10.34 | 10.16 | 10.16 | 10.4 | 10 | 11.74M |
| December 19, 2025 | 10.02 | 10.27 | 10.27 | 10.32 | 10.02 | 14.25M |
| December 18, 2025 | 10.19 | 10.02 | 10.02 | 10.19 | 9.97 | 12.13M |
| December 17, 2025 | 10 | 10.2 | 10.2 | 10.29 | 9.89 | 22.9M |
| December 16, 2025 | 10.65 | 10.08 | 10.08 | 10.7 | 9.86 | 25.65M |
| December 15, 2025 | 10.87 | 10.64 | 10.64 | 10.91 | 10.51 | 15.61M |
| December 12, 2025 | 10.94 | 10.92 | 10.92 | 11.13 | 10.82 | 18.47M |
| December 11, 2025 | 11.49 | 10.9 | 10.9 | 11.57 | 10.88 | 29.4M |
| December 10, 2025 | 11.91 | 11.5 | 11.5 | 12.3 | 11.25 | 28.19M |
| December 09, 2025 | 12.36 | 11.91 | 11.91 | 12.42 | 11.85 | 31.31M |
| December 08, 2025 | 12.8 | 12.4 | 12.4 | 12.91 | 12.28 | 37.14M |
| December 05, 2025 | 13.72 | 12.69 | 12.69 | 13.72 | 12.45 | 37.76M |
| December 04, 2025 | 11.23 | 13 | 13 | 14.26 | 11.23 | 64.26M |
| December 03, 2025 | 11.23 | 13.59 | 13.59 | 14.32 | 11.23 | 81.1M |
| December 02, 2025 | 11.98 | 13.02 | 13.02 | 13.02 | 11.95 | 57.33M |
| December 01, 2025 | 12.48 | 11.84 | 11.84 | 13.16 | 11.53 | 69.64M |
| November 28, 2025 | 11.23 | 11.96 | 11.96 | 12.29 | 11.11 | 51.38M |
| November 27, 2025 | 10.91 | 11.26 | 11.26 | 11.72 | 10.66 | 39.89M |
| November 26, 2025 | 10.9 | 11.09 | 11.09 | 11.42 | 10.85 | 34.99M |
| November 25, 2025 | 10.52 | 10.9 | 10.9 | 11.21 | 10.42 | 33.61M |
| November 24, 2025 | 10.65 | 10.53 | 10.53 | 10.97 | 10.25 | 32.2M |
| November 21, 2025 | 10.77 | 10.76 | 10.76 | 11.2 | 10.54 | 37.96M |
| November 20, 2025 | 10.25 | 10.8 | 10.8 | 11.24 | 10.21 | 47.95M |
| November 19, 2025 | 10.4 | 10.35 | 10.35 | 10.63 | 10.14 | 37.31M |
| November 18, 2025 | 10 | 10.73 | 10.73 | 10.93 | 9.89 | 57.75M |
| November 17, 2025 | 10.4 | 9.94 | 9.94 | 10.4 | 9.61 | 39.1M |
| November 14, 2025 | 10.37 | 10.39 | 10.39 | 10.68 | 10.06 | 50.29M |
| November 13, 2025 | 10.98 | 10.5 | 10.5 | 11.1 | 10.3 | 86.88M |
| November 12, 2025 | 10.71 | 11.44 | 11.44 | 11.44 | 10.54 | 87.28M |
| November 11, 2025 | 9.96 | 10.4 | 10.4 | 10.96 | 9.96 | 56.97M |
| November 10, 2025 | 10.2 | 9.96 | 9.96 | 10.3 | 9.41 | 32.32M |
| November 07, 2025 | 9.65 | 10.12 | 10.12 | 10.36 | 9.56 | 46.03M |
| November 06, 2025 | 9.86 | 9.8 | 9.8 | 9.98 | 9.57 | 34.97M |
| November 05, 2025 | 10.13 | 9.85 | 9.85 | 10.46 | 9.7 | 53.11M |
| November 04, 2025 | 9.51 | 10.23 | 10.23 | 10.23 | 9.28 | 39.02M |
| November 03, 2025 | 8.76 | 9.3 | 9.3 | 9.65 | 8.59 | 61.91M |
| October 31, 2025 | 10 | 9.49 | 9.49 | 10.16 | 9.49 | 35.22M |
| October 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 9.93 | 52.35M |
| October 29, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.82M |
| October 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
| October 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
| October 24, 2025 | 8.17 | 8.71 | 8.71 | 8.71 | 8.02 | 55.46M |
| October 23, 2025 | 7.69 | 7.92 | 7.92 | 8.32 | 7.68 | 20.67M |
| October 22, 2025 | 7.56 | 7.66 | 7.66 | 7.72 | 7.51 | 13.56M |
| October 21, 2025 | 7.18 | 7.6 | 7.6 | 7.65 | 7.11 | 17.71M |
| October 20, 2025 | 7.06 | 7.17 | 7.17 | 7.26 | 7 | 13.79M |
| October 17, 2025 | 6.92 | 6.98 | 6.98 | 7.07 | 6.83 | 12.29M |
| October 16, 2025 | 7.01 | 6.91 | 6.91 | 7.05 | 6.8 | 7.77M |
| October 15, 2025 | 7.03 | 7.01 | 7.01 | 7.08 | 6.94 | 7.42M |
| October 14, 2025 | 7.03 | 7 | 7 | 7.13 | 6.94 | 10.84M |
| October 13, 2025 | 6.81 | 7 | 7 | 7.08 | 6.8 | 13.16M |
| October 10, 2025 | 7.2 | 7.17 | 7.17 | 7.34 | 7.12 | 11.13M |
| October 09, 2025 | 7.33 | 7.24 | 7.24 | 7.37 | 7.09 | 12.71M |
| September 30, 2025 | 7.38 | 7.28 | 7.28 | 7.46 | 7.26 | 15.97M |
| September 29, 2025 | 7.12 | 7.38 | 7.38 | 7.43 | 6.87 | 30.44M |
| September 26, 2025 | 6.88 | 7.12 | 7.12 | 7.31 | 6.7 | 28.24M |
| September 25, 2025 | 6.93 | 6.89 | 6.89 | 7.27 | 6.81 | 32.54M |