11.29
-0.03(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 11.33 | 11.29 | 11.29 | 11.4 | 11.23 | 4.72M |
| December 30, 2025 | 11.35 | 11.32 | 11.32 | 11.4 | 11.29 | 4.67M |
| December 29, 2025 | 11.51 | 11.36 | 11.36 | 11.53 | 11.33 | 5.24M |
| December 26, 2025 | 11.6 | 11.48 | 11.48 | 11.65 | 11.45 | 5.32M |
| December 25, 2025 | 11.6 | 11.61 | 11.61 | 11.67 | 11.56 | 4.11M |
| December 24, 2025 | 11.65 | 11.61 | 11.61 | 11.72 | 11.51 | 5.4M |
| December 23, 2025 | 11.85 | 11.71 | 11.71 | 11.9 | 11.67 | 4.84M |
| December 22, 2025 | 11.9 | 11.85 | 11.85 | 11.94 | 11.8 | 6.45M |
| December 19, 2025 | 11.66 | 11.91 | 11.91 | 11.97 | 11.56 | 10.26M |
| December 18, 2025 | 11.31 | 11.65 | 11.65 | 11.71 | 11.25 | 10.21M |
| December 17, 2025 | 11.31 | 11.37 | 11.37 | 11.48 | 11.17 | 7.15M |
| December 16, 2025 | 11.22 | 11.32 | 11.32 | 11.5 | 11.18 | 8.11M |
| December 15, 2025 | 11.1 | 11.2 | 11.2 | 11.25 | 11.09 | 4.58M |
| December 12, 2025 | 11.15 | 11.13 | 11.13 | 11.24 | 11.05 | 6.51M |
| December 11, 2025 | 11.43 | 11.09 | 11.09 | 11.44 | 11.09 | 7.94M |
| December 10, 2025 | 11.45 | 11.44 | 11.44 | 11.61 | 11.38 | 6.01M |
| December 09, 2025 | 11.46 | 11.44 | 11.44 | 11.58 | 11.3 | 6.59M |
| December 08, 2025 | 11.6 | 11.47 | 11.47 | 11.65 | 11.36 | 7.53M |
| December 05, 2025 | 11.49 | 11.61 | 11.61 | 11.72 | 11.4 | 7.46M |
| December 04, 2025 | 11.79 | 11.5 | 11.5 | 11.88 | 11.49 | 8.78M |
| December 03, 2025 | 11.92 | 11.85 | 11.85 | 12.07 | 11.73 | 9.52M |
| December 02, 2025 | 11.6 | 11.92 | 11.92 | 12.11 | 11.57 | 13.4M |
| December 01, 2025 | 11.58 | 11.62 | 11.62 | 11.71 | 11.51 | 6.03M |
| November 28, 2025 | 11.5 | 11.58 | 11.58 | 11.64 | 11.39 | 5.6M |
| November 27, 2025 | 11.49 | 11.5 | 11.5 | 11.59 | 11.42 | 4.99M |
| November 26, 2025 | 11.44 | 11.48 | 11.48 | 11.62 | 11.39 | 5.64M |
| November 25, 2025 | 11.49 | 11.43 | 11.43 | 11.56 | 11.42 | 5.67M |
| November 24, 2025 | 11.45 | 11.47 | 11.47 | 11.61 | 11.42 | 6.53M |
| November 21, 2025 | 11.66 | 11.42 | 11.42 | 11.81 | 11.42 | 9.43M |
| November 20, 2025 | 11.76 | 11.67 | 11.67 | 11.79 | 11.54 | 6.48M |
| November 19, 2025 | 11.76 | 11.77 | 11.77 | 11.84 | 11.66 | 4.15M |
| November 18, 2025 | 11.82 | 11.77 | 11.77 | 11.93 | 11.66 | 6.74M |
| November 17, 2025 | 11.95 | 11.85 | 11.85 | 12.02 | 11.81 | 7.63M |
| November 14, 2025 | 11.98 | 11.89 | 11.89 | 12.15 | 11.87 | 7.7M |
| November 13, 2025 | 11.95 | 12.04 | 12.04 | 12.08 | 11.81 | 9.74M |
| November 12, 2025 | 11.95 | 11.96 | 11.96 | 12.18 | 11.9 | 12.52M |
| November 11, 2025 | 11.73 | 11.97 | 11.97 | 12.01 | 11.66 | 12.54M |
| November 10, 2025 | 11.49 | 11.73 | 11.73 | 11.77 | 11.42 | 10.46M |
| November 07, 2025 | 11.4 | 11.44 | 11.44 | 11.53 | 11.37 | 4.64M |
| November 06, 2025 | 11.41 | 11.4 | 11.4 | 11.47 | 11.32 | 5.39M |
| November 05, 2025 | 11.38 | 11.41 | 11.41 | 11.52 | 11.32 | 6M |
| November 04, 2025 | 11.54 | 11.39 | 11.39 | 11.54 | 11.34 | 9.09M |
| November 03, 2025 | 11.22 | 11.56 | 11.56 | 11.62 | 11.19 | 18.14M |
| October 31, 2025 | 11.08 | 11.16 | 11.16 | 11.23 | 11.06 | 7.58M |
| October 30, 2025 | 10.94 | 11.12 | 11.12 | 11.22 | 10.94 | 8.37M |
| October 29, 2025 | 10.97 | 11.01 | 11.01 | 11.02 | 10.91 | 3.96M |
| October 28, 2025 | 10.98 | 10.98 | 10.98 | 11 | 10.89 | 5.43M |
| October 27, 2025 | 10.86 | 10.88 | 10.88 | 11 | 10.79 | 6.28M |
| October 24, 2025 | 10.94 | 10.84 | 10.84 | 10.96 | 10.78 | 5.29M |
| October 23, 2025 | 10.86 | 10.93 | 10.93 | 10.95 | 10.85 | 3.09M |
| October 22, 2025 | 10.9 | 10.86 | 10.86 | 10.96 | 10.84 | 3.66M |
| October 21, 2025 | 10.83 | 10.89 | 10.89 | 10.92 | 10.83 | 3.19M |
| October 20, 2025 | 10.89 | 10.83 | 10.83 | 10.96 | 10.83 | 4.07M |
| October 17, 2025 | 10.94 | 10.9 | 10.9 | 11.02 | 10.86 | 4.71M |
| October 16, 2025 | 11.01 | 10.92 | 10.92 | 11.01 | 10.89 | 3.88M |
| October 15, 2025 | 10.95 | 10.94 | 10.94 | 11.04 | 10.88 | 4.26M |
| October 14, 2025 | 10.77 | 10.92 | 10.92 | 10.92 | 10.75 | 5.53M |
| October 13, 2025 | 10.7 | 10.77 | 10.77 | 10.88 | 10.67 | 4.67M |
| October 10, 2025 | 10.72 | 10.89 | 10.89 | 10.93 | 10.71 | 5.53M |
| October 09, 2025 | 10.73 | 10.74 | 10.74 | 10.75 | 10.62 | 4.23M |
