11.35
+0.12(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11.07 | 11.35 | 11.35 | 11.48 | 10.8 | 45.94M |
| December 04, 2025 | 11.89 | 11.23 | 11.23 | 12.45 | 11.23 | 55.69M |
| December 03, 2025 | 11.89 | 12.48 | 12.48 | 13.38 | 11.89 | 69.32M |
| December 02, 2025 | 12.15 | 12.87 | 12.87 | 13.39 | 11.9 | 80.71M |
| December 01, 2025 | 12.13 | 12.45 | 12.45 | 12.49 | 11.7 | 66.6M |
| November 28, 2025 | 11.89 | 12.14 | 12.14 | 12.33 | 11.68 | 60.37M |
| November 27, 2025 | 12.24 | 12.11 | 12.11 | 12.6 | 12.11 | 84.66M |
| November 26, 2025 | 13.45 | 13.45 | 13.45 | 13.75 | 13.45 | 36.21M |
| November 25, 2025 | 16.53 | 14.94 | 14.94 | 16.53 | 14.94 | 77.02M |
| November 24, 2025 | 15.1 | 16.6 | 16.6 | 16.6 | 15.1 | 52.73M |
| November 21, 2025 | 13.74 | 15.09 | 15.09 | 15.09 | 13.43 | 97.01M |
| November 20, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.1 | 54.57M |
| November 19, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 8.44M |
| November 18, 2025 | 11.1 | 11.34 | 11.34 | 11.34 | 10.89 | 56.54M |
| November 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 11.59M |
| November 14, 2025 | 8.54 | 9.37 | 9.37 | 9.37 | 8.54 | 36.08M |
| November 13, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.39 | 5.49M |
| November 12, 2025 | 8.46 | 8.47 | 8.47 | 8.5 | 8.39 | 5.45M |
| November 11, 2025 | 8.42 | 8.47 | 8.47 | 8.48 | 8.36 | 4.48M |
| November 10, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.24 | 5.7M |
| November 07, 2025 | 8.27 | 8.28 | 8.28 | 8.32 | 8.2 | 4.52M |
| November 06, 2025 | 8.27 | 8.24 | 8.24 | 8.3 | 8.17 | 4.92M |
| November 05, 2025 | 8.16 | 8.27 | 8.27 | 8.31 | 8.16 | 6.17M |
| November 04, 2025 | 8.11 | 8.22 | 8.22 | 8.23 | 8.06 | 7.62M |
| November 03, 2025 | 8.05 | 8.12 | 8.12 | 8.12 | 8.01 | 5.88M |
| October 31, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.96 | 4.13M |
| October 30, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 8 | 3.94M |
| October 29, 2025 | 8.16 | 8.09 | 8.09 | 8.18 | 7.99 | 4.82M |
| October 28, 2025 | 8.02 | 8.16 | 8.16 | 8.19 | 8 | 7.08M |
| October 27, 2025 | 8.12 | 8.03 | 8.03 | 8.16 | 7.97 | 9.15M |
| October 24, 2025 | 8.19 | 8.12 | 8.12 | 8.24 | 7.99 | 8.83M |
| October 23, 2025 | 8.18 | 8.33 | 8.33 | 8.34 | 8.18 | 6.37M |
| October 22, 2025 | 8.17 | 8.25 | 8.25 | 8.29 | 8.11 | 4.58M |
| October 21, 2025 | 8.04 | 8.21 | 8.21 | 8.21 | 8.01 | 6.17M |
| October 20, 2025 | 7.99 | 8.04 | 8.04 | 8.06 | 7.93 | 4.48M |
| October 17, 2025 | 7.96 | 7.92 | 7.92 | 8.06 | 7.91 | 4.09M |
| October 16, 2025 | 8.05 | 8 | 8 | 8.12 | 7.97 | 3.38M |
| October 15, 2025 | 8.07 | 8.05 | 8.05 | 8.1 | 7.93 | 4.64M |
| October 14, 2025 | 7.92 | 8.07 | 8.07 | 8.09 | 7.91 | 6.8M |
| October 13, 2025 | 7.74 | 7.92 | 7.92 | 7.94 | 7.67 | 5.7M |
| October 10, 2025 | 7.74 | 7.88 | 7.88 | 7.94 | 7.7 | 4.7M |
| October 09, 2025 | 7.8 | 7.76 | 7.76 | 7.84 | 7.68 | 3.85M |
| September 30, 2025 | 7.88 | 7.81 | 7.81 | 7.89 | 7.79 | 3.34M |
| September 29, 2025 | 7.8 | 7.86 | 7.86 | 7.87 | 7.62 | 4.04M |
| September 26, 2025 | 7.72 | 7.8 | 7.8 | 7.85 | 7.7 | 4.13M |
| September 25, 2025 | 7.79 | 7.77 | 7.77 | 7.92 | 7.72 | 4.26M |
| September 24, 2025 | 7.7 | 7.82 | 7.82 | 7.88 | 7.63 | 4.59M |
| September 23, 2025 | 7.86 | 7.72 | 7.72 | 7.86 | 7.5 | 6.7M |
| September 22, 2025 | 7.95 | 7.84 | 7.84 | 8.03 | 7.76 | 4.39M |
| September 19, 2025 | 8.05 | 7.98 | 7.98 | 8.07 | 7.92 | 4.66M |
| September 18, 2025 | 8.27 | 8.04 | 8.04 | 8.29 | 7.98 | 6.62M |
| September 17, 2025 | 8.34 | 8.28 | 8.28 | 8.38 | 8.23 | 5.36M |
| September 16, 2025 | 8.35 | 8.37 | 8.37 | 8.41 | 8.23 | 5.61M |
| September 15, 2025 | 8.28 | 8.38 | 8.38 | 8.45 | 8.28 | 6.15M |
| September 12, 2025 | 8.32 | 8.3 | 8.3 | 8.4 | 8.28 | 7.29M |
| September 11, 2025 | 8.32 | 8.33 | 8.33 | 8.38 | 8.22 | 6.88M |
| September 10, 2025 | 8.14 | 8.28 | 8.28 | 8.32 | 8.11 | 6.72M |
| September 09, 2025 | 8.15 | 8.15 | 8.15 | 8.24 | 8.11 | 5.37M |
| September 08, 2025 | 7.98 | 8.19 | 8.19 | 8.2 | 7.97 | 6.67M |
| September 05, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.83 | 5.54M |