11.10
-0.49(-4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.7 | 11.1 | 11.1 | 11.9 | 10.98 | 153.07M |
| December 24, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
| December 23, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
| December 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
| December 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
| December 18, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
| December 17, 2025 | 11.29 | 11.59 | 11.59 | 11.75 | 11.15 | 87.75M |
| December 16, 2025 | 11.59 | 11.29 | 11.29 | 11.7 | 11.06 | 90.93M |
| December 15, 2025 | 11.2 | 11.29 | 11.29 | 11.42 | 11.05 | 47.88M |
| December 12, 2025 | 11.15 | 11.19 | 11.19 | 11.35 | 10.9 | 51.09M |
| December 11, 2025 | 11.18 | 11.16 | 11.16 | 11.34 | 11.07 | 55.55M |
| December 10, 2025 | 11.07 | 11.14 | 11.14 | 11.15 | 10.88 | 37.75M |
| December 09, 2025 | 10.82 | 11.13 | 11.13 | 11.24 | 10.78 | 64.48M |
| December 08, 2025 | 10.84 | 10.87 | 10.87 | 11.1 | 10.82 | 54.34M |
| December 05, 2025 | 10.31 | 10.82 | 10.82 | 10.9 | 10.23 | 65.79M |
| December 04, 2025 | 10.25 | 10.33 | 10.33 | 10.55 | 10.24 | 26.76M |
| December 03, 2025 | 10.55 | 10.56 | 10.56 | 10.58 | 10.37 | 41.81M |
| December 02, 2025 | 10.55 | 10.59 | 10.59 | 10.68 | 10.43 | 57.03M |
| December 01, 2025 | 10.26 | 10.53 | 10.53 | 10.67 | 10.16 | 60M |
| November 28, 2025 | 10.25 | 10.26 | 10.26 | 10.28 | 10.09 | 29.03M |
| November 27, 2025 | 9.99 | 10.25 | 10.25 | 10.35 | 9.98 | 61.88M |
| November 26, 2025 | 9.9 | 9.99 | 9.99 | 10.25 | 9.9 | 29.8M |
| November 25, 2025 | 9.71 | 9.98 | 9.98 | 10.04 | 9.7 | 30.89M |
| November 24, 2025 | 9.6 | 9.65 | 9.65 | 9.69 | 9.49 | 16.77M |
| November 21, 2025 | 9.85 | 9.57 | 9.57 | 9.94 | 9.55 | 28.19M |
| November 20, 2025 | 10.01 | 9.95 | 9.95 | 10.06 | 9.9 | 11.77M |
| November 19, 2025 | 10.14 | 9.96 | 9.96 | 10.14 | 9.92 | 16.39M |
| November 18, 2025 | 10.11 | 10.1 | 10.1 | 10.21 | 10 | 22.2M |
| November 17, 2025 | 9.93 | 10.09 | 10.09 | 10.18 | 9.83 | 28.72M |
| November 14, 2025 | 9.94 | 9.91 | 9.91 | 10 | 9.89 | 17.03M |
| November 13, 2025 | 9.95 | 9.99 | 9.99 | 10.03 | 9.88 | 17.99M |
| November 12, 2025 | 10.11 | 9.97 | 9.97 | 10.11 | 9.94 | 22.64M |
| November 11, 2025 | 10.16 | 10.11 | 10.11 | 10.21 | 10.08 | 22.06M |
| November 10, 2025 | 10.07 | 10.12 | 10.12 | 10.18 | 10.07 | 24.38M |
| November 07, 2025 | 10.01 | 10.15 | 10.15 | 10.23 | 9.99 | 35.19M |
| November 06, 2025 | 10.04 | 10.08 | 10.08 | 10.08 | 9.96 | 20.6M |
| November 05, 2025 | 9.92 | 10.06 | 10.06 | 10.09 | 9.88 | 18.2M |
| November 04, 2025 | 10.15 | 10.04 | 10.04 | 10.19 | 9.98 | 25.5M |
| November 03, 2025 | 10.22 | 10.2 | 10.2 | 10.22 | 10.04 | 25.5M |
| October 31, 2025 | 10.14 | 10.25 | 10.25 | 10.34 | 10.14 | 31.55M |
| October 30, 2025 | 10.31 | 10.11 | 10.11 | 10.31 | 10.1 | 28.58M |
| October 29, 2025 | 10.35 | 10.28 | 10.28 | 10.37 | 10.18 | 22.39M |
| October 28, 2025 | 10.28 | 10.28 | 10.28 | 10.38 | 10.25 | 23.24M |
| October 27, 2025 | 10.27 | 10.38 | 10.38 | 10.45 | 10.19 | 32.14M |
| October 24, 2025 | 10.07 | 10.18 | 10.18 | 10.2 | 10.04 | 24.67M |
| October 23, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.82 | 23.13M |
| October 22, 2025 | 10.05 | 10.02 | 10.02 | 10.1 | 9.99 | 20.43M |
| October 21, 2025 | 10.02 | 10.12 | 10.12 | 10.17 | 9.97 | 23.27M |
| October 20, 2025 | 10.1 | 10.01 | 10.01 | 10.16 | 9.93 | 24.72M |
| October 17, 2025 | 10.38 | 10 | 10 | 10.47 | 9.99 | 45.54M |
| October 16, 2025 | 10.3 | 10.41 | 10.41 | 10.59 | 10.23 | 40.67M |
| October 15, 2025 | 10.22 | 10.38 | 10.38 | 10.39 | 10.05 | 36.16M |
| October 14, 2025 | 10.71 | 10.23 | 10.23 | 10.75 | 10.2 | 62.22M |
| October 13, 2025 | 10.37 | 10.69 | 10.69 | 10.75 | 10.12 | 53.64M |
| October 10, 2025 | 11.45 | 10.87 | 10.87 | 11.52 | 10.8 | 105.82M |
| October 09, 2025 | 11.4 | 11.59 | 11.59 | 11.8 | 11.4 | 64.77M |
| September 30, 2025 | 11.5 | 11.38 | 11.38 | 11.58 | 11.26 | 41.41M |
| September 29, 2025 | 11.38 | 11.48 | 11.48 | 11.52 | 11.22 | 40.88M |
| September 26, 2025 | 11.73 | 11.37 | 11.37 | 11.73 | 11.37 | 52.1M |
| September 25, 2025 | 11.46 | 11.83 | 11.83 | 12.2 | 11.41 | 83.85M |