11.01
-0.08(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.7 | 11.09 | 11.09 | 11.29 | 10.55 | 33.15M |
| December 23, 2025 | 10.8 | 10.75 | 10.75 | 10.96 | 10.71 | 24.71M |
| December 22, 2025 | 10.48 | 10.89 | 10.89 | 10.99 | 10.43 | 38.24M |
| December 19, 2025 | 10.24 | 10.54 | 10.54 | 10.61 | 10.24 | 31.45M |
| December 18, 2025 | 10.05 | 10.2 | 10.2 | 10.45 | 9.97 | 31.74M |
| December 17, 2025 | 9.9 | 10.05 | 10.05 | 10.15 | 9.83 | 20.01M |
| December 16, 2025 | 9.99 | 9.9 | 9.9 | 10.05 | 9.76 | 26.2M |
| December 15, 2025 | 10.04 | 10.05 | 10.05 | 10.33 | 9.98 | 24.57M |
| December 12, 2025 | 10.15 | 10.07 | 10.07 | 10.4 | 10.03 | 25.26M |
| December 11, 2025 | 10.49 | 10.12 | 10.12 | 10.49 | 10.11 | 32.62M |
| December 10, 2025 | 10.3 | 10.51 | 10.51 | 10.63 | 10.21 | 35.6M |
| December 09, 2025 | 10.44 | 10.4 | 10.4 | 10.69 | 10.24 | 52.5M |
| December 08, 2025 | 10.4 | 10.35 | 10.35 | 10.66 | 10.3 | 44.97M |
| December 05, 2025 | 10.02 | 10.37 | 10.37 | 10.5 | 9.97 | 49.16M |
| December 04, 2025 | 11.13 | 9.97 | 9.97 | 11.13 | 9.91 | 64.91M |
| December 03, 2025 | 10.6 | 10.45 | 10.45 | 11.08 | 10.11 | 92.1M |
| December 02, 2025 | 11.95 | 10.42 | 10.42 | 12 | 10.15 | 141.15M |
| December 01, 2025 | 11.86 | 11.85 | 11.85 | 11.88 | 11.44 | 54.83M |
| November 28, 2025 | 11.13 | 11.73 | 11.73 | 12.01 | 11.01 | 68.39M |
| November 27, 2025 | 10.82 | 11.07 | 11.07 | 11.25 | 10.82 | 42.81M |
| November 26, 2025 | 10.5 | 10.85 | 10.85 | 10.99 | 10.45 | 42.59M |
| November 25, 2025 | 10.22 | 10.55 | 10.55 | 10.75 | 10.22 | 31.62M |
| November 24, 2025 | 10.25 | 10.21 | 10.21 | 10.4 | 10.15 | 25.02M |
| November 21, 2025 | 10.5 | 10.13 | 10.13 | 10.62 | 10.13 | 35.58M |
| November 20, 2025 | 10.55 | 10.63 | 10.63 | 10.87 | 10.49 | 26.9M |
| November 19, 2025 | 10.46 | 10.55 | 10.55 | 10.75 | 10.42 | 26.03M |
| November 18, 2025 | 10.66 | 10.46 | 10.46 | 10.67 | 10.37 | 25.6M |
| November 17, 2025 | 10.55 | 10.66 | 10.66 | 10.71 | 10.36 | 43.26M |
| November 14, 2025 | 9.79 | 10.45 | 10.45 | 11.16 | 9.79 | 78.1M |
| November 13, 2025 | 10.7 | 11.22 | 11.22 | 11.49 | 10.56 | 103.35M |
| November 12, 2025 | 10.59 | 10.61 | 10.61 | 10.7 | 10.3 | 54.78M |
| November 11, 2025 | 9.9 | 10.59 | 10.59 | 10.9 | 9.84 | 71.9M |
| November 10, 2025 | 9.76 | 9.94 | 9.94 | 10.01 | 9.7 | 34.66M |
| November 07, 2025 | 9.79 | 9.83 | 9.83 | 10.08 | 9.79 | 31.64M |
| November 06, 2025 | 9.77 | 9.97 | 9.97 | 10.08 | 9.63 | 48.04M |
| November 05, 2025 | 9.54 | 9.71 | 9.71 | 9.8 | 9.51 | 29M |
| November 04, 2025 | 9.59 | 9.63 | 9.63 | 9.7 | 9.56 | 28.25M |
| November 03, 2025 | 9.45 | 9.6 | 9.6 | 9.63 | 9.24 | 39.02M |
| October 31, 2025 | 9.23 | 9.36 | 9.36 | 9.45 | 9.21 | 29.17M |
| October 30, 2025 | 9.12 | 9.22 | 9.22 | 9.24 | 8.89 | 28.89M |
| October 29, 2025 | 8.79 | 9.11 | 9.11 | 9.15 | 8.7 | 36.79M |
| October 28, 2025 | 8.75 | 8.77 | 8.77 | 8.86 | 8.66 | 14.41M |
| October 27, 2025 | 8.67 | 8.73 | 8.73 | 8.82 | 8.55 | 18.73M |
| October 24, 2025 | 8.54 | 8.59 | 8.59 | 8.69 | 8.54 | 10.94M |
| October 23, 2025 | 8.64 | 8.58 | 8.58 | 8.64 | 8.5 | 11.86M |
| October 22, 2025 | 8.42 | 8.62 | 8.62 | 8.75 | 8.39 | 26.61M |
| October 21, 2025 | 8.28 | 8.48 | 8.48 | 8.49 | 8.21 | 15.58M |
| October 20, 2025 | 8.43 | 8.31 | 8.31 | 8.45 | 8.17 | 14.24M |
| October 17, 2025 | 8.5 | 8.3 | 8.3 | 8.54 | 8.29 | 12.69M |
| October 16, 2025 | 8.66 | 8.48 | 8.48 | 8.67 | 8.45 | 15.43M |
| October 15, 2025 | 8.59 | 8.67 | 8.67 | 8.69 | 8.53 | 11.13M |
| October 14, 2025 | 8.79 | 8.57 | 8.57 | 8.85 | 8.51 | 19.41M |
| October 13, 2025 | 8.4 | 8.8 | 8.8 | 8.84 | 8.38 | 19.99M |
| October 10, 2025 | 8.7 | 8.74 | 8.74 | 8.87 | 8.7 | 22.16M |
| October 09, 2025 | 8.8 | 8.72 | 8.72 | 8.86 | 8.55 | 26.11M |
| September 30, 2025 | 8.82 | 8.82 | 8.82 | 9.07 | 8.76 | 29.88M |
| September 29, 2025 | 8.54 | 8.82 | 8.82 | 8.85 | 8.38 | 29.52M |
| September 26, 2025 | 8.69 | 8.54 | 8.54 | 8.73 | 8.51 | 23.93M |
| September 25, 2025 | 9.1 | 8.7 | 8.7 | 9.14 | 8.7 | 51.17M |
| September 24, 2025 | 9.13 | 9.14 | 9.14 | 9.22 | 9.01 | 22.26M |