11.82
+0.56(+4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.28 | 11.82 | 11.82 | 11.82 | 11.28 | 1.8M |
| December 24, 2025 | 11.05 | 11.26 | 11.26 | 11.3 | 10.82 | 4.79M |
| December 23, 2025 | 10.47 | 10.8 | 10.8 | 10.8 | 10.47 | 1.47M |
| December 22, 2025 | 9.8 | 10.29 | 10.29 | 10.29 | 9.8 | 2.3M |
| December 19, 2025 | 9.73 | 9.8 | 9.8 | 9.93 | 9.61 | 1.36M |
| December 18, 2025 | 10.15 | 9.7 | 9.7 | 10.19 | 9.67 | 2.29M |
| December 17, 2025 | 9.39 | 9.93 | 9.93 | 10.37 | 9.39 | 10.73M |
| December 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 486,900 |
| December 15, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 575,100 |
| December 12, 2025 | 10.45 | 10.95 | 10.95 | 11 | 10.45 | 2.99M |
| December 11, 2025 | 10.6 | 10.48 | 10.48 | 10.7 | 10.38 | 1.13M |
| December 10, 2025 | 10.4 | 10.6 | 10.6 | 10.75 | 10.28 | 1.11M |
| December 09, 2025 | 10.51 | 10.4 | 10.4 | 10.54 | 10.25 | 1.15M |
| December 08, 2025 | 10.68 | 10.49 | 10.49 | 10.71 | 10.25 | 2.43M |
| December 05, 2025 | 10.52 | 10.75 | 10.75 | 10.82 | 10.47 | 1.01M |
| December 04, 2025 | 10.83 | 10.5 | 10.5 | 10.87 | 10.5 | 1.21M |
| December 03, 2025 | 11.1 | 10.79 | 10.79 | 11.28 | 10.76 | 1.99M |
| December 02, 2025 | 11.18 | 11.1 | 11.1 | 11.26 | 10.81 | 1.89M |
| December 01, 2025 | 11.29 | 11.2 | 11.2 | 11.66 | 11.16 | 1.69M |
| November 28, 2025 | 11.25 | 11.28 | 11.28 | 11.32 | 11.09 | 1.13M |
| November 27, 2025 | 10.9 | 11.19 | 11.19 | 11.38 | 10.78 | 1.92M |
| November 26, 2025 | 10.94 | 10.9 | 10.9 | 11.1 | 10.71 | 1.31M |
| November 25, 2025 | 10.58 | 10.88 | 10.88 | 10.98 | 10.46 | 1.71M |
| November 24, 2025 | 10.73 | 10.58 | 10.58 | 10.93 | 10.23 | 3.54M |
| November 21, 2025 | 10.96 | 10.77 | 10.77 | 11.29 | 10.68 | 2.59M |
| November 20, 2025 | 10.95 | 11.11 | 11.11 | 11.29 | 10.89 | 2.52M |
| November 19, 2025 | 11.42 | 10.88 | 10.88 | 11.45 | 10.88 | 4.04M |
| November 18, 2025 | 11.9 | 11.45 | 11.45 | 12.2 | 11.15 | 5.17M |
| November 17, 2025 | 12.03 | 11.71 | 11.71 | 12.38 | 11.32 | 7.22M |
| November 14, 2025 | 11.5 | 11.91 | 11.91 | 11.91 | 11.5 | 2.83M |
| November 13, 2025 | 10.59 | 11.34 | 11.34 | 11.39 | 10.59 | 3.87M |
| November 12, 2025 | 10.32 | 10.85 | 10.85 | 10.85 | 10.28 | 3.22M |
| November 11, 2025 | 10.54 | 10.33 | 10.33 | 10.73 | 10.27 | 1.96M |
| November 10, 2025 | 10.35 | 10.53 | 10.53 | 10.57 | 10.15 | 2.89M |
| November 07, 2025 | 10.59 | 10.34 | 10.34 | 10.83 | 10.34 | 2.01M |
| November 06, 2025 | 10.59 | 10.6 | 10.6 | 10.79 | 10.15 | 3.93M |
| November 05, 2025 | 10.34 | 10.57 | 10.57 | 10.76 | 10.27 | 4.48M |
| November 04, 2025 | 9.97 | 10.42 | 10.42 | 10.44 | 9.88 | 5.61M |
| November 03, 2025 | 9.64 | 9.94 | 9.94 | 10.1 | 9.64 | 3.48M |
| October 31, 2025 | 9.37 | 9.74 | 9.74 | 9.85 | 9.31 | 3.42M |
| October 30, 2025 | 9.15 | 9.38 | 9.38 | 9.44 | 9.1 | 2.2M |
| October 29, 2025 | 9.25 | 9.17 | 9.17 | 9.26 | 9.1 | 1.74M |
| October 28, 2025 | 9.35 | 9.26 | 9.26 | 9.42 | 9.22 | 2.31M |
| October 27, 2025 | 9.6 | 9.35 | 9.35 | 9.66 | 9.32 | 2.79M |
| October 24, 2025 | 9.48 | 9.65 | 9.65 | 9.72 | 9.38 | 1.99M |
| October 23, 2025 | 9.43 | 9.48 | 9.48 | 9.55 | 9.38 | 1.38M |
| October 22, 2025 | 9.5 | 9.42 | 9.42 | 9.8 | 9.4 | 1.69M |
| October 21, 2025 | 9.5 | 9.53 | 9.53 | 9.55 | 9.36 | 1.4M |
| October 20, 2025 | 9.1 | 9.49 | 9.49 | 9.53 | 9.06 | 3.58M |
| October 17, 2025 | 9.14 | 9.08 | 9.08 | 9.19 | 9.06 | 992,210 |
| October 16, 2025 | 9.27 | 9.13 | 9.13 | 9.32 | 9.11 | 1.08M |
| October 15, 2025 | 9.16 | 9.25 | 9.25 | 9.29 | 9.1 | 1.16M |
| October 14, 2025 | 9.15 | 9.16 | 9.16 | 9.25 | 9.1 | 895,210 |
| October 13, 2025 | 8.89 | 9.22 | 9.22 | 9.35 | 8.89 | 1.65M |
| October 10, 2025 | 9.18 | 9.25 | 9.25 | 9.42 | 9.14 | 1.78M |
| October 09, 2025 | 9.37 | 9.14 | 9.14 | 9.37 | 9.02 | 2.68M |
| September 30, 2025 | 9.32 | 9.41 | 9.41 | 9.44 | 9.27 | 1.12M |
| September 29, 2025 | 9.37 | 9.3 | 9.3 | 9.37 | 9.2 | 1.1M |
| September 26, 2025 | 9.32 | 9.42 | 9.42 | 9.44 | 9.25 | 1.14M |
| September 25, 2025 | 9.36 | 9.42 | 9.42 | 9.51 | 9.32 | 1.07M |