11.54
-0.11(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.89 | 11.65 | 11.65 | 11.89 | 11.12 | 22.54M |
| December 03, 2025 | 11.89 | 11.51 | 11.51 | 11.89 | 11.12 | 11.78M |
| December 02, 2025 | 11.9 | 11.84 | 11.84 | 11.9 | 11.57 | 11.98M |
| December 01, 2025 | 12.16 | 11.92 | 11.92 | 12.24 | 11.89 | 15.66M |
| November 28, 2025 | 11.89 | 12.22 | 12.22 | 12.8 | 11.74 | 19.97M |
| November 27, 2025 | 11.74 | 11.8 | 11.8 | 11.94 | 11.6 | 10.7M |
| November 26, 2025 | 11.85 | 11.75 | 11.75 | 12.15 | 11.71 | 16.83M |
| November 25, 2025 | 11.37 | 11.86 | 11.86 | 12.1 | 11.2 | 19.73M |
| November 24, 2025 | 11.52 | 11.22 | 11.22 | 11.57 | 11.08 | 12.64M |
| November 21, 2025 | 11.8 | 11.37 | 11.37 | 11.92 | 11.28 | 17.78M |
| November 20, 2025 | 12.44 | 12 | 12 | 12.53 | 11.98 | 18.46M |
| November 19, 2025 | 12.38 | 12.4 | 12.4 | 12.96 | 12.26 | 24.21M |
| November 18, 2025 | 13.31 | 12.69 | 12.69 | 13.69 | 12.55 | 32.64M |
| November 17, 2025 | 14.1 | 13.58 | 13.58 | 14.5 | 13.14 | 43.71M |
| November 14, 2025 | 15 | 14.05 | 14.05 | 15.74 | 14 | 64.23M |
| November 13, 2025 | 12.29 | 14.31 | 14.31 | 14.7 | 12.29 | 64.16M |
| November 12, 2025 | 12.29 | 13.36 | 13.36 | 13.38 | 12.29 | 32.76M |
| November 11, 2025 | 12.5 | 13.16 | 13.16 | 13.8 | 12.31 | 44.41M |
| November 10, 2025 | 12.94 | 12.65 | 12.65 | 13.13 | 12.52 | 36.83M |
| November 07, 2025 | 12.29 | 12.55 | 12.55 | 13.1 | 12.06 | 38.26M |
| November 06, 2025 | 12.56 | 12.24 | 12.24 | 12.62 | 12.21 | 26.68M |
| November 05, 2025 | 12.15 | 12.68 | 12.68 | 12.9 | 12.06 | 34.99M |
| November 04, 2025 | 12.22 | 12.28 | 12.28 | 12.48 | 12.05 | 25.87M |
| November 03, 2025 | 11.96 | 12.41 | 12.41 | 12.58 | 11.92 | 36.57M |
| October 31, 2025 | 12.23 | 12.01 | 12.01 | 12.46 | 11.96 | 39.21M |
| October 30, 2025 | 13.55 | 12.56 | 12.56 | 13.75 | 12.56 | 54.17M |
| October 29, 2025 | 15.85 | 13.95 | 13.95 | 16.2 | 13.95 | 56.67M |
| October 28, 2025 | 16.98 | 15.5 | 15.5 | 17.29 | 15.23 | 57.84M |
| October 27, 2025 | 16.11 | 16.92 | 16.92 | 16.92 | 14.12 | 73.7M |
| October 24, 2025 | 10.26 | 15.38 | 15.38 | 15.38 | 10.26 | 22.77M |
| October 23, 2025 | 12.74 | 13.98 | 13.98 | 13.98 | 12.65 | 28.66M |
| October 22, 2025 | 11.15 | 12.71 | 12.71 | 12.71 | 11.15 | 20.5M |
| October 21, 2025 | 10.52 | 11.55 | 11.55 | 11.55 | 10.4 | 19.81M |
| October 20, 2025 | 10.31 | 10.5 | 10.5 | 10.53 | 10.16 | 12.67M |
| October 17, 2025 | 10.26 | 10.3 | 10.3 | 10.49 | 10.26 | 12.21M |
| October 16, 2025 | 10.45 | 10.26 | 10.26 | 10.55 | 10.19 | 10.95M |
| October 15, 2025 | 10.24 | 10.44 | 10.44 | 10.54 | 10.24 | 16.05M |
| October 14, 2025 | 9.95 | 10.25 | 10.25 | 10.45 | 9.86 | 21.89M |
| October 13, 2025 | 9.61 | 9.95 | 9.95 | 10.09 | 9.38 | 16.51M |
| October 10, 2025 | 10.01 | 9.89 | 9.89 | 10.04 | 9.78 | 16.57M |
| October 09, 2025 | 9.86 | 9.83 | 9.83 | 10.08 | 9.59 | 21.65M |
| September 30, 2025 | 10.69 | 9.84 | 9.84 | 10.69 | 9.71 | 34.6M |
| September 29, 2025 | 9.25 | 10.16 | 10.16 | 10.16 | 9.16 | 12.9M |
| September 26, 2025 | 9.19 | 9.24 | 9.24 | 9.38 | 9.12 | 6.36M |
| September 25, 2025 | 9.39 | 9.2 | 9.2 | 9.49 | 9.19 | 6.15M |
| September 24, 2025 | 9.21 | 9.41 | 9.41 | 9.47 | 9.1 | 7.61M |
| September 23, 2025 | 9.16 | 9.27 | 9.27 | 9.38 | 9.03 | 9.2M |
| September 22, 2025 | 9.32 | 9.15 | 9.15 | 9.35 | 9.11 | 6.29M |
| September 19, 2025 | 9.45 | 9.24 | 9.24 | 9.48 | 9.19 | 10.06M |
| September 18, 2025 | 9.92 | 9.45 | 9.45 | 9.95 | 9.38 | 17.51M |
| September 17, 2025 | 9.96 | 9.97 | 9.97 | 10.22 | 9.89 | 13.97M |
| September 16, 2025 | 10.02 | 10.01 | 10.01 | 10.12 | 9.83 | 13.36M |
| September 15, 2025 | 10.14 | 10.01 | 10.01 | 10.33 | 9.96 | 21.01M |
| September 12, 2025 | 9.7 | 10.2 | 10.2 | 10.73 | 9.52 | 31.77M |
| September 11, 2025 | 9.83 | 9.75 | 9.75 | 9.95 | 9.57 | 19.95M |
| September 10, 2025 | 9.52 | 9.84 | 9.84 | 10.03 | 9.5 | 31.69M |
| September 09, 2025 | 11.26 | 10.28 | 10.28 | 11.26 | 9.71 | 47.69M |
| September 08, 2025 | 9.34 | 10.24 | 10.24 | 10.24 | 9.25 | 11.54M |
| September 05, 2025 | 9.15 | 9.31 | 9.31 | 9.35 | 9.11 | 4.1M |
| September 04, 2025 | 9.12 | 9.22 | 9.22 | 9.35 | 9.04 | 6.46M |