11.77
-0.33(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.73 | 12.1 | 12.1 | 12.49 | 10.73 | 99.56M |
| December 03, 2025 | 11.1 | 11.5 | 11.5 | 11.94 | 11.05 | 80.35M |
| December 02, 2025 | 11.01 | 11.24 | 11.24 | 11.38 | 10.94 | 52.48M |
| December 01, 2025 | 11.11 | 11.12 | 11.12 | 11.28 | 10.93 | 56.22M |
| November 28, 2025 | 10.73 | 11.18 | 11.18 | 11.5 | 10.48 | 87.76M |
| November 27, 2025 | 10.69 | 10.66 | 10.66 | 11.02 | 10.51 | 56.2M |
| November 26, 2025 | 10.97 | 10.67 | 10.67 | 11.11 | 10.5 | 76.5M |
| November 25, 2025 | 11.01 | 11.14 | 11.14 | 11.6 | 10.82 | 80.81M |
| November 24, 2025 | 12.13 | 11.16 | 11.16 | 12.32 | 11.16 | 89.51M |
| November 21, 2025 | 13.03 | 12.4 | 12.4 | 13.34 | 12.4 | 83.97M |
| November 20, 2025 | 14 | 13.78 | 13.78 | 14.46 | 13.41 | 127.48M |
| November 19, 2025 | 13.04 | 14.54 | 14.54 | 14.54 | 12.89 | 129.32M |
| November 18, 2025 | 13.8 | 13.22 | 13.22 | 13.87 | 12.69 | 155.2M |
| November 17, 2025 | 12.23 | 13.13 | 13.13 | 13.13 | 11.75 | 132.79M |
| November 14, 2025 | 12.3 | 11.94 | 11.94 | 13.06 | 11.94 | 139.79M |
| November 13, 2025 | 11.4 | 12.86 | 12.86 | 12.86 | 11.12 | 161.68M |
| November 12, 2025 | 11.6 | 11.69 | 11.69 | 12.42 | 11.26 | 104.69M |
| November 11, 2025 | 12.5 | 11.63 | 11.63 | 12.97 | 11.54 | 126.92M |
| November 10, 2025 | 11.31 | 12.43 | 12.43 | 12.43 | 11.22 | 101.97M |
| November 07, 2025 | 11.7 | 11.3 | 11.3 | 11.71 | 11.05 | 81.89M |
| November 06, 2025 | 12.29 | 11.7 | 11.7 | 12.49 | 11.7 | 90.46M |
| November 05, 2025 | 11.66 | 11.8 | 11.8 | 12.56 | 11.33 | 102.23M |
| November 04, 2025 | 12.85 | 12.43 | 12.43 | 13.44 | 12.4 | 135.82M |
| November 03, 2025 | 12.44 | 12.58 | 12.58 | 12.68 | 11.86 | 95.18M |
| October 31, 2025 | 12.59 | 12.45 | 12.45 | 12.78 | 12.24 | 101.81M |
| October 30, 2025 | 12.63 | 12.17 | 12.17 | 12.98 | 11.98 | 103.42M |
| October 29, 2025 | 11.81 | 12.75 | 12.75 | 13.03 | 11.66 | 132.86M |
| October 28, 2025 | 13.93 | 12.49 | 12.49 | 14.15 | 12.49 | 122.76M |
| October 27, 2025 | 14.5 | 13.88 | 13.88 | 14.79 | 13.5 | 142.42M |
| October 24, 2025 | 14.25 | 14.31 | 14.31 | 15.35 | 13.31 | 180.75M |
| October 23, 2025 | 14.96 | 14.32 | 14.32 | 14.96 | 13.85 | 168.9M |
| October 22, 2025 | 15.02 | 15.39 | 15.39 | 15.44 | 14.5 | 204.17M |
| October 21, 2025 | 12.75 | 14.31 | 14.31 | 14.31 | 12.75 | 114.04M |
| October 20, 2025 | 13.22 | 13.01 | 13.01 | 14.2 | 12.51 | 211.93M |
| October 17, 2025 | 11.59 | 12.99 | 12.99 | 12.99 | 11.3 | 171.6M |
| October 16, 2025 | 10.89 | 11.81 | 11.81 | 11.81 | 10.89 | 131.25M |
| October 15, 2025 | 11.71 | 10.74 | 10.74 | 12.25 | 10.18 | 184.46M |
| October 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.44 | 161.55M |
| October 13, 2025 | 9.5 | 10.13 | 10.13 | 10.13 | 9.33 | 53.12M |
| October 10, 2025 | 8.01 | 9.21 | 9.21 | 9.21 | 7.93 | 98.37M |
| October 09, 2025 | 8.29 | 8.37 | 8.37 | 8.58 | 8.03 | 140.44M |
| September 30, 2025 | 7.58 | 7.8 | 7.8 | 8 | 7.4 | 83.83M |
| September 29, 2025 | 7.75 | 7.63 | 7.63 | 8.23 | 7.45 | 112.4M |
| September 26, 2025 | 7.22 | 7.77 | 7.77 | 7.77 | 7.22 | 51.61M |
| September 25, 2025 | 7.03 | 7.06 | 7.06 | 7.16 | 6.78 | 58.3M |
| September 24, 2025 | 6.5 | 6.86 | 6.86 | 7.14 | 6.46 | 52.86M |
| September 23, 2025 | 6.63 | 6.49 | 6.49 | 6.66 | 6.38 | 14.98M |
| September 22, 2025 | 6.76 | 6.67 | 6.67 | 6.76 | 6.61 | 9.26M |
| September 19, 2025 | 6.75 | 6.77 | 6.77 | 6.83 | 6.62 | 14.26M |
| September 18, 2025 | 6.94 | 6.73 | 6.73 | 6.98 | 6.7 | 21.23M |
| September 17, 2025 | 6.97 | 6.98 | 6.98 | 7.06 | 6.84 | 18.62M |
| September 16, 2025 | 6.87 | 6.98 | 6.98 | 6.98 | 6.82 | 19.15M |
| September 15, 2025 | 6.86 | 6.89 | 6.89 | 6.94 | 6.76 | 16.6M |
| September 12, 2025 | 6.92 | 6.92 | 6.92 | 7.02 | 6.87 | 21.69M |
| September 11, 2025 | 6.78 | 6.83 | 6.83 | 6.86 | 6.67 | 12.78M |
| September 10, 2025 | 6.71 | 6.78 | 6.78 | 6.83 | 6.71 | 10.38M |
| September 09, 2025 | 6.68 | 6.77 | 6.77 | 6.86 | 6.67 | 13.74M |
| September 08, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.65 | 7.55M |
| September 05, 2025 | 6.6 | 6.67 | 6.67 | 6.67 | 6.51 | 8.2M |
| September 04, 2025 | 6.53 | 6.61 | 6.61 | 6.62 | 6.5 | 9.5M |