11.74
+0.37(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.9 | 11.74 | 11.74 | 12.45 | 11.55 | 179.19M |
| December 24, 2025 | 10.26 | 11.37 | 11.37 | 11.37 | 10.2 | 44M |
| December 23, 2025 | 10.83 | 10.34 | 10.34 | 10.88 | 10.24 | 65.51M |
| December 22, 2025 | 10.76 | 10.91 | 10.91 | 11.48 | 10.6 | 82.74M |
| December 19, 2025 | 10.39 | 10.52 | 10.52 | 10.67 | 10.39 | 50.48M |
| December 18, 2025 | 10.42 | 10.49 | 10.49 | 10.67 | 10.3 | 62.24M |
| December 17, 2025 | 10.32 | 10.5 | 10.5 | 10.82 | 10.2 | 91.73M |
| December 16, 2025 | 10.1 | 10.62 | 10.62 | 10.9 | 9.72 | 123M |
| December 15, 2025 | 9.76 | 9.91 | 9.91 | 10.05 | 9.62 | 25.5M |
| December 12, 2025 | 9.93 | 9.86 | 9.86 | 10.09 | 9.81 | 28.2M |
| December 11, 2025 | 10.06 | 9.97 | 9.97 | 10.15 | 9.91 | 26M |
| December 10, 2025 | 9.89 | 10.06 | 10.06 | 10.24 | 9.82 | 31.96M |
| December 09, 2025 | 9.85 | 9.98 | 9.98 | 10.1 | 9.85 | 26.11M |
| December 08, 2025 | 9.99 | 9.98 | 9.98 | 10.19 | 9.92 | 39.64M |
| December 05, 2025 | 9.81 | 10 | 10 | 10.03 | 9.76 | 42.63M |
| December 04, 2025 | 9.48 | 9.87 | 9.87 | 10.46 | 9.47 | 47.85M |
| December 03, 2025 | 9.48 | 9.52 | 9.52 | 9.75 | 9.46 | 20.61M |
| December 02, 2025 | 9.68 | 9.78 | 9.78 | 9.86 | 9.58 | 20.79M |
| December 01, 2025 | 9.66 | 9.76 | 9.76 | 9.83 | 9.66 | 25.05M |
| November 28, 2025 | 9.48 | 9.6 | 9.6 | 9.62 | 9.45 | 21.62M |
| November 27, 2025 | 9.39 | 9.44 | 9.44 | 9.5 | 9.29 | 12.79M |
| November 26, 2025 | 9.57 | 9.41 | 9.41 | 9.63 | 9.4 | 15.64M |
| November 25, 2025 | 9.46 | 9.53 | 9.53 | 9.61 | 9.42 | 22.16M |
| November 24, 2025 | 9.06 | 9.49 | 9.49 | 9.51 | 9.05 | 27.1M |
| November 21, 2025 | 9.2 | 8.99 | 8.99 | 9.44 | 8.95 | 17.69M |
| November 20, 2025 | 9.26 | 9.3 | 9.3 | 9.38 | 9.13 | 10.26M |
| November 19, 2025 | 9.24 | 9.26 | 9.26 | 9.34 | 9.14 | 11.18M |
| November 18, 2025 | 9.41 | 9.31 | 9.31 | 9.41 | 9.16 | 15.86M |
| November 17, 2025 | 9.5 | 9.43 | 9.43 | 9.58 | 9.42 | 17.88M |
| November 14, 2025 | 9.33 | 9.45 | 9.45 | 9.57 | 9.31 | 13.59M |
| November 13, 2025 | 9.36 | 9.45 | 9.45 | 9.52 | 9.35 | 11.41M |
| November 12, 2025 | 9.28 | 9.39 | 9.39 | 9.44 | 9.26 | 14.53M |
| November 11, 2025 | 9.51 | 9.44 | 9.44 | 9.59 | 9.4 | 12.96M |
| November 10, 2025 | 9.47 | 9.5 | 9.5 | 9.67 | 9.47 | 18.53M |
| November 07, 2025 | 9.28 | 9.46 | 9.46 | 9.54 | 9.23 | 24.86M |
| November 06, 2025 | 9.38 | 9.29 | 9.29 | 9.41 | 9.25 | 9.59M |
| November 05, 2025 | 9.3 | 9.37 | 9.37 | 9.41 | 9.27 | 10.64M |
| November 04, 2025 | 9.4 | 9.39 | 9.39 | 9.44 | 9.31 | 13.15M |
| November 03, 2025 | 9.17 | 9.4 | 9.4 | 9.41 | 9.17 | 17.31M |
| October 31, 2025 | 9.27 | 9.2 | 9.2 | 9.28 | 9.18 | 11.93M |
| October 30, 2025 | 9.25 | 9.27 | 9.27 | 9.33 | 9.16 | 14.72M |
| October 29, 2025 | 9.25 | 9.3 | 9.3 | 9.32 | 9.15 | 13.94M |
| October 28, 2025 | 9.24 | 9.26 | 9.26 | 9.35 | 9.19 | 19.32M |
| October 27, 2025 | 9.13 | 9.22 | 9.22 | 9.23 | 9.06 | 18.87M |
| October 24, 2025 | 9.03 | 9.09 | 9.09 | 9.29 | 9.03 | 19.82M |
| October 23, 2025 | 8.89 | 8.93 | 8.93 | 8.93 | 8.76 | 7.68M |
| October 22, 2025 | 8.83 | 8.92 | 8.92 | 9.01 | 8.8 | 10.01M |
| October 21, 2025 | 8.79 | 8.88 | 8.88 | 8.88 | 8.74 | 8.5M |
| October 20, 2025 | 8.68 | 8.77 | 8.77 | 8.83 | 8.66 | 8.32M |
| October 17, 2025 | 8.83 | 8.58 | 8.58 | 8.89 | 8.57 | 9.38M |
| October 16, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.74 | 10.96M |
| October 15, 2025 | 8.85 | 8.93 | 8.93 | 8.95 | 8.73 | 11.62M |
| October 14, 2025 | 8.91 | 8.81 | 8.81 | 9.02 | 8.77 | 12.92M |
| October 13, 2025 | 8.51 | 8.86 | 8.86 | 8.9 | 8.48 | 13.7M |
| October 10, 2025 | 8.9 | 8.9 | 8.9 | 8.99 | 8.82 | 13.17M |
| October 09, 2025 | 8.84 | 8.95 | 8.95 | 8.95 | 8.8 | 14.97M |
| September 30, 2025 | 8.78 | 8.83 | 8.83 | 8.88 | 8.78 | 7.84M |
| September 29, 2025 | 8.72 | 8.77 | 8.77 | 8.79 | 8.57 | 10.1M |
| September 26, 2025 | 8.82 | 8.75 | 8.75 | 8.89 | 8.73 | 9.5M |
| September 25, 2025 | 8.99 | 8.83 | 8.83 | 8.99 | 8.83 | 10.79M |