11.24
+1.87(+19.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.09 | 11.24 | 11.24 | 11.24 | 9.09 | 108.8M |
| December 03, 2025 | 9.65 | 9.37 | 9.37 | 9.66 | 9.17 | 21.21M |
| December 02, 2025 | 9.31 | 9.56 | 9.56 | 9.64 | 9.21 | 23.01M |
| December 01, 2025 | 9.31 | 9.34 | 9.34 | 9.49 | 9.28 | 10.6M |
| November 28, 2025 | 9.09 | 9.28 | 9.28 | 9.28 | 9.04 | 8.21M |
| November 27, 2025 | 9.1 | 9.08 | 9.08 | 9.18 | 9.03 | 7.38M |
| November 26, 2025 | 9.5 | 9.08 | 9.08 | 9.57 | 9.08 | 15.9M |
| November 25, 2025 | 9.56 | 9.52 | 9.52 | 9.65 | 9.44 | 11.18M |
| November 24, 2025 | 9.24 | 9.55 | 9.55 | 9.58 | 9.22 | 14.18M |
| November 21, 2025 | 9.4 | 9.2 | 9.2 | 9.7 | 9.11 | 16.16M |
| November 20, 2025 | 9.64 | 9.46 | 9.46 | 9.74 | 9.45 | 13.41M |
| November 19, 2025 | 9.59 | 9.68 | 9.68 | 9.83 | 9.38 | 18.18M |
| November 18, 2025 | 9.77 | 9.59 | 9.59 | 9.78 | 9.56 | 11.54M |
| November 17, 2025 | 9.68 | 9.86 | 9.86 | 9.89 | 9.68 | 18.93M |
| November 14, 2025 | 9.45 | 9.56 | 9.56 | 9.64 | 9.37 | 7.97M |
| November 13, 2025 | 9.48 | 9.5 | 9.5 | 9.58 | 9.41 | 6.15M |
| November 12, 2025 | 9.66 | 9.5 | 9.5 | 9.68 | 9.41 | 8.93M |
| November 11, 2025 | 9.75 | 9.69 | 9.69 | 9.79 | 9.66 | 6.26M |
| November 10, 2025 | 9.71 | 9.73 | 9.73 | 9.75 | 9.63 | 6.42M |
| November 07, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.7 | 7.23M |
| November 06, 2025 | 9.8 | 9.84 | 9.84 | 9.88 | 9.71 | 9.62M |
| November 05, 2025 | 9.66 | 9.8 | 9.8 | 9.84 | 9.64 | 6.79M |
| November 04, 2025 | 9.85 | 9.76 | 9.76 | 9.86 | 9.64 | 6.93M |
| November 03, 2025 | 9.79 | 9.85 | 9.85 | 9.85 | 9.7 | 9.37M |
| October 31, 2025 | 9.68 | 9.8 | 9.8 | 9.87 | 9.68 | 9.91M |
| October 30, 2025 | 9.84 | 9.71 | 9.71 | 9.85 | 9.69 | 11.85M |
| October 29, 2025 | 9.94 | 9.91 | 9.91 | 9.97 | 9.8 | 15.54M |
| October 28, 2025 | 9.87 | 10.02 | 10.02 | 10.12 | 9.81 | 21.62M |
| October 27, 2025 | 9.89 | 9.9 | 9.9 | 9.96 | 9.71 | 23.68M |
| October 24, 2025 | 10.2 | 9.78 | 9.78 | 10.39 | 9.7 | 37.48M |
| October 23, 2025 | 9.32 | 9.29 | 9.29 | 9.37 | 9.16 | 6.53M |
| October 22, 2025 | 9.32 | 9.35 | 9.35 | 9.47 | 9.28 | 5.74M |
| October 21, 2025 | 9.21 | 9.37 | 9.37 | 9.38 | 9.16 | 7.87M |
| October 20, 2025 | 9.25 | 9.21 | 9.21 | 9.31 | 9.13 | 6.55M |
| October 17, 2025 | 9.4 | 9.1 | 9.1 | 9.45 | 9.1 | 13.45M |
| October 16, 2025 | 9.46 | 9.58 | 9.58 | 9.95 | 9.45 | 14.63M |
| October 15, 2025 | 9.5 | 9.43 | 9.43 | 9.53 | 9.27 | 8.94M |
| October 14, 2025 | 9.77 | 9.46 | 9.46 | 9.77 | 9.43 | 16.81M |
| October 13, 2025 | 9.28 | 9.78 | 9.78 | 9.79 | 9.07 | 21.23M |
| October 10, 2025 | 9.41 | 9.48 | 9.48 | 9.63 | 9.4 | 11.32M |
| October 09, 2025 | 9.34 | 9.47 | 9.47 | 9.48 | 9.28 | 7.9M |
| September 30, 2025 | 9.28 | 9.31 | 9.31 | 9.39 | 9.26 | 6.47M |
| September 29, 2025 | 9.25 | 9.26 | 9.26 | 9.33 | 9.04 | 8.65M |
| September 26, 2025 | 9.32 | 9.26 | 9.26 | 9.53 | 9.22 | 8.12M |
| September 25, 2025 | 9.47 | 9.37 | 9.37 | 9.55 | 9.36 | 9.95M |
| September 24, 2025 | 9.13 | 9.46 | 9.46 | 9.47 | 9 | 13.37M |
| September 23, 2025 | 9.26 | 9.13 | 9.13 | 9.42 | 8.95 | 12.2M |
| September 22, 2025 | 9.31 | 9.23 | 9.23 | 9.36 | 9.11 | 9.06M |
| September 19, 2025 | 9.33 | 9.33 | 9.33 | 9.53 | 9.31 | 8.57M |
| September 18, 2025 | 9.54 | 9.33 | 9.33 | 9.62 | 9.28 | 13.59M |
| September 17, 2025 | 9.64 | 9.57 | 9.57 | 9.65 | 9.55 | 8.4M |
| September 16, 2025 | 9.47 | 9.62 | 9.62 | 9.64 | 9.39 | 11.41M |
| September 15, 2025 | 9.59 | 9.47 | 9.47 | 9.61 | 9.44 | 8.32M |
| September 12, 2025 | 9.64 | 9.6 | 9.6 | 9.69 | 9.54 | 11.1M |
| September 11, 2025 | 9.46 | 9.62 | 9.62 | 9.65 | 9.38 | 11.22M |
| September 10, 2025 | 9.5 | 9.48 | 9.48 | 9.66 | 9.45 | 9.56M |
| September 09, 2025 | 9.48 | 9.45 | 9.45 | 9.5 | 9.27 | 11.85M |
| September 08, 2025 | 9.44 | 9.49 | 9.49 | 9.53 | 9.25 | 15.64M |
| September 05, 2025 | 9.5 | 9.59 | 9.59 | 9.6 | 9.42 | 10.4M |
| September 04, 2025 | 9.71 | 9.46 | 9.46 | 9.79 | 9.38 | 13.37M |