11.40
-0.12(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 11.52 | 11.4 | 11.4 | 11.57 | 11.4 | 3.37M |
| December 09, 2025 | 11.63 | 11.52 | 11.52 | 11.66 | 11.46 | 2.16M |
| December 08, 2025 | 11.5 | 11.66 | 11.66 | 11.67 | 11.48 | 2.9M |
| December 05, 2025 | 11.39 | 11.51 | 11.51 | 11.51 | 11.21 | 2.71M |
| December 04, 2025 | 11.6 | 11.38 | 11.38 | 11.61 | 11.34 | 3.17M |
| December 03, 2025 | 11.77 | 11.61 | 11.61 | 11.87 | 11.55 | 3.63M |
| December 02, 2025 | 11.81 | 11.77 | 11.77 | 11.84 | 11.49 | 4.18M |
| December 01, 2025 | 11.85 | 11.75 | 11.75 | 11.95 | 11.75 | 4.01M |
| November 28, 2025 | 11.68 | 11.85 | 11.85 | 11.85 | 11.58 | 3.3M |
| November 27, 2025 | 11.5 | 11.7 | 11.7 | 11.7 | 11.42 | 3.45M |
| November 26, 2025 | 11.65 | 11.52 | 11.52 | 11.87 | 11.51 | 4.36M |
| November 25, 2025 | 11.54 | 11.66 | 11.66 | 11.75 | 11.43 | 3.88M |
| November 24, 2025 | 11.25 | 11.48 | 11.48 | 11.53 | 11.21 | 6.27M |
| November 21, 2025 | 11.72 | 11.16 | 11.16 | 11.91 | 11.15 | 6.6M |
| November 20, 2025 | 11.96 | 11.79 | 11.79 | 12 | 11.72 | 4.66M |
| November 19, 2025 | 12.11 | 11.93 | 11.93 | 12.15 | 11.85 | 5.74M |
| November 18, 2025 | 12.16 | 12.11 | 12.11 | 12.16 | 12.01 | 3.89M |
| November 17, 2025 | 12.21 | 12.16 | 12.16 | 12.37 | 12.04 | 4.42M |
| November 14, 2025 | 12.08 | 12.13 | 12.13 | 12.24 | 12.02 | 4.84M |
| November 13, 2025 | 12.08 | 12.09 | 12.09 | 12.14 | 11.96 | 3.86M |
| November 12, 2025 | 12.02 | 12.05 | 12.05 | 12.09 | 11.99 | 3M |
| November 11, 2025 | 12.02 | 12.06 | 12.06 | 12.08 | 11.96 | 3.33M |
| November 10, 2025 | 11.99 | 12.02 | 12.02 | 12.03 | 11.89 | 3.94M |
| November 07, 2025 | 11.82 | 11.91 | 11.91 | 11.92 | 11.78 | 2.95M |
| November 06, 2025 | 11.84 | 11.86 | 11.86 | 11.89 | 11.71 | 3.74M |
| November 05, 2025 | 11.68 | 11.82 | 11.82 | 11.85 | 11.68 | 3.98M |
| November 04, 2025 | 11.74 | 11.75 | 11.75 | 11.8 | 11.66 | 3.72M |
| November 03, 2025 | 11.7 | 11.74 | 11.74 | 11.77 | 11.5 | 4.03M |
| October 31, 2025 | 11.44 | 11.58 | 11.58 | 11.66 | 11.42 | 3.94M |
| October 30, 2025 | 11.92 | 11.57 | 11.57 | 11.92 | 11.56 | 3.76M |
| October 29, 2025 | 11.83 | 11.57 | 11.57 | 11.83 | 11.54 | 3.9M |
| October 28, 2025 | 11.79 | 11.79 | 11.79 | 11.86 | 11.72 | 3.32M |
| October 27, 2025 | 11.89 | 11.79 | 11.79 | 11.95 | 11.73 | 4.43M |
| October 24, 2025 | 11.92 | 11.89 | 11.89 | 11.95 | 11.82 | 3.78M |
| October 23, 2025 | 11.88 | 11.95 | 11.95 | 11.95 | 11.8 | 4.76M |
| October 22, 2025 | 11.85 | 11.88 | 11.88 | 11.96 | 11.81 | 4.59M |
| October 21, 2025 | 11.7 | 11.85 | 11.85 | 11.85 | 11.62 | 4.58M |
| October 20, 2025 | 11.53 | 11.63 | 11.63 | 11.64 | 11.46 | 3.43M |
| October 17, 2025 | 11.48 | 11.38 | 11.38 | 11.63 | 11.37 | 3.12M |
| October 16, 2025 | 11.58 | 11.5 | 11.5 | 11.62 | 11.42 | 3.21M |
| October 15, 2025 | 11.68 | 11.61 | 11.61 | 11.7 | 11.53 | 3.87M |
| October 14, 2025 | 11.52 | 11.54 | 11.54 | 11.63 | 11.41 | 3.12M |
| October 13, 2025 | 11.16 | 11.48 | 11.48 | 11.54 | 10.98 | 4.46M |
| October 10, 2025 | 11.36 | 11.54 | 11.54 | 11.68 | 11.36 | 4.37M |
| October 09, 2025 | 11.36 | 11.36 | 11.36 | 11.46 | 11.3 | 3.57M |
| September 30, 2025 | 11.52 | 11.36 | 11.36 | 11.62 | 11.35 | 3.11M |
| September 29, 2025 | 11.33 | 11.5 | 11.5 | 11.52 | 11.16 | 3.98M |
| September 26, 2025 | 11.29 | 11.3 | 11.3 | 11.45 | 11.19 | 3.43M |
| September 25, 2025 | 11.3 | 11.29 | 11.29 | 11.5 | 11.28 | 4.58M |
| September 24, 2025 | 10.99 | 11.29 | 11.29 | 11.29 | 10.9 | 5.39M |
| September 23, 2025 | 11.18 | 11.01 | 11.01 | 11.19 | 10.72 | 8.35M |
| September 22, 2025 | 11.5 | 11.22 | 11.22 | 11.5 | 11.18 | 5.37M |
| September 19, 2025 | 11.5 | 11.44 | 11.44 | 11.6 | 11.4 | 4.07M |
| September 18, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.4 | 5.8M |
| September 17, 2025 | 11.84 | 11.81 | 11.81 | 11.98 | 11.73 | 4.58M |
| September 16, 2025 | 11.79 | 11.84 | 11.84 | 11.84 | 11.7 | 4.29M |
| September 15, 2025 | 11.74 | 11.69 | 11.69 | 11.74 | 11.6 | 2.98M |
| September 12, 2025 | 11.77 | 11.74 | 11.74 | 11.83 | 11.68 | 3.19M |
| September 11, 2025 | 11.82 | 11.78 | 11.78 | 11.82 | 11.6 | 4.18M |
| September 10, 2025 | 11.7 | 11.8 | 11.8 | 11.8 | 11.65 | 3.76M |