11.90
+1.08(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.6 | 10.82 | 10.82 | 11.66 | 10.1 | 381.78M |
| December 03, 2025 | 9.72 | 10.68 | 10.68 | 10.68 | 9.34 | 249.85M |
| December 02, 2025 | 8.97 | 9.71 | 9.71 | 9.71 | 8.8 | 244.36M |
| December 01, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 10.61M |
| November 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 37.11M |
| November 27, 2025 | 7.22 | 7.3 | 7.3 | 7.46 | 7.02 | 56.89M |
| November 26, 2025 | 7.43 | 7.4 | 7.4 | 8.14 | 6.94 | 112.2M |
| November 25, 2025 | 7.3 | 7.48 | 7.48 | 7.68 | 7.26 | 55.37M |
| November 24, 2025 | 6.95 | 7.25 | 7.25 | 7.35 | 6.95 | 39.43M |
| November 21, 2025 | 7.06 | 6.91 | 6.91 | 7.14 | 6.89 | 21.43M |
| November 20, 2025 | 7.15 | 7.07 | 7.07 | 7.25 | 7.06 | 17.02M |
| November 19, 2025 | 7.33 | 7.1 | 7.1 | 7.35 | 7.06 | 22.29M |
| November 18, 2025 | 7.37 | 7.26 | 7.26 | 7.47 | 7.18 | 32.17M |
| November 17, 2025 | 7.46 | 7.39 | 7.39 | 7.6 | 7.26 | 42.02M |
| November 14, 2025 | 7.6 | 7.58 | 7.58 | 7.68 | 7.39 | 51.18M |
| November 13, 2025 | 7.35 | 7.39 | 7.39 | 7.64 | 7.29 | 36.19M |
| November 12, 2025 | 7.31 | 7.35 | 7.35 | 7.38 | 7.16 | 26.26M |
| November 11, 2025 | 7.38 | 7.33 | 7.33 | 7.58 | 7.3 | 42.65M |
| November 10, 2025 | 7.8 | 7.56 | 7.56 | 8.17 | 7.53 | 84.36M |
| November 07, 2025 | 7.37 | 7.72 | 7.72 | 7.91 | 7.24 | 69.12M |
| November 06, 2025 | 7.57 | 7.39 | 7.39 | 7.77 | 7.25 | 70.79M |
| November 05, 2025 | 7.05 | 7.55 | 7.55 | 7.77 | 7.05 | 76.49M |
| November 04, 2025 | 7.01 | 7.15 | 7.15 | 7.44 | 7 | 36.74M |
| November 03, 2025 | 6.81 | 7.01 | 7.01 | 7.19 | 6.8 | 34.53M |
| October 31, 2025 | 6.68 | 6.8 | 6.8 | 6.88 | 6.68 | 23.34M |
| October 30, 2025 | 6.82 | 6.68 | 6.68 | 6.93 | 6.66 | 25.9M |
| October 29, 2025 | 6.69 | 6.83 | 6.83 | 6.88 | 6.66 | 26.24M |
| October 28, 2025 | 6.9 | 6.69 | 6.69 | 6.93 | 6.66 | 32.38M |
| October 27, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.55 | 73.43M |
| October 24, 2025 | 6.97 | 7.1 | 7.1 | 7.58 | 6.92 | 124.6M |
| October 23, 2025 | 7 | 6.89 | 6.89 | 7 | 6.8 | 15.92M |
| October 22, 2025 | 6.82 | 7 | 7 | 7.18 | 6.82 | 21.7M |
| October 21, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.82 | 16.48M |
| October 20, 2025 | 6.9 | 6.92 | 6.92 | 7.02 | 6.88 | 14.11M |
| October 17, 2025 | 7.11 | 6.82 | 6.82 | 7.16 | 6.77 | 23.31M |
| October 16, 2025 | 7.25 | 7.1 | 7.1 | 7.44 | 7.07 | 30.46M |
| October 15, 2025 | 7.11 | 7.24 | 7.24 | 7.25 | 7.07 | 20.16M |
| October 14, 2025 | 7.22 | 7.1 | 7.1 | 7.25 | 7.08 | 21.82M |
| October 13, 2025 | 7.1 | 7.19 | 7.19 | 7.58 | 7.03 | 39.76M |
| October 10, 2025 | 7.72 | 7.4 | 7.4 | 7.74 | 7.34 | 37.35M |
| October 09, 2025 | 7.42 | 7.71 | 7.71 | 7.73 | 7.19 | 44.98M |
| September 30, 2025 | 7.4 | 7.38 | 7.38 | 7.58 | 7.38 | 28.02M |
| September 29, 2025 | 7.14 | 7.37 | 7.37 | 7.46 | 7.14 | 34.26M |
| September 26, 2025 | 7.17 | 7.14 | 7.14 | 7.32 | 7.14 | 20.36M |
| September 25, 2025 | 7.21 | 7.22 | 7.22 | 7.4 | 7.12 | 29.03M |
| September 24, 2025 | 7.3 | 7.31 | 7.31 | 7.49 | 7.1 | 31.74M |
| September 23, 2025 | 7.4 | 7.28 | 7.28 | 7.46 | 7.1 | 29.66M |
| September 22, 2025 | 7.58 | 7.43 | 7.43 | 7.7 | 7.31 | 47.88M |
| September 19, 2025 | 7.25 | 7.39 | 7.39 | 7.43 | 7.03 | 47.94M |
| September 18, 2025 | 7.2 | 7.31 | 7.31 | 7.35 | 6.94 | 58.93M |
| September 17, 2025 | 7.46 | 7.25 | 7.25 | 7.54 | 7.16 | 39.44M |
| September 16, 2025 | 7.52 | 7.39 | 7.39 | 7.59 | 7.38 | 31.54M |
| September 15, 2025 | 7.54 | 7.54 | 7.54 | 7.64 | 7.43 | 32.46M |
| September 12, 2025 | 7.99 | 7.63 | 7.63 | 7.99 | 7.6 | 45.87M |
| September 11, 2025 | 7.65 | 7.7 | 7.7 | 8.17 | 7.5 | 62.87M |
| September 10, 2025 | 7.3 | 7.68 | 7.68 | 7.87 | 7.26 | 63.57M |
| September 09, 2025 | 7.45 | 7.3 | 7.3 | 7.59 | 7.26 | 86.45M |
| September 08, 2025 | 7.18 | 7.43 | 7.43 | 7.43 | 6.96 | 46.58M |
| September 05, 2025 | 6.65 | 6.75 | 6.75 | 6.81 | 6.64 | 37.13M |
| September 04, 2025 | 6.95 | 6.65 | 6.65 | 7.04 | 6.5 | 45.97M |