11.25
+0.31(+2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.9 | 11.25 | 11.25 | 11.9 | 10.72 | 33.12M |
| December 03, 2025 | 11.5 | 10.94 | 10.94 | 11.57 | 10.76 | 35.38M |
| December 02, 2025 | 13.08 | 11.71 | 11.71 | 13.2 | 11.23 | 54.81M |
| December 01, 2025 | 11.79 | 13.45 | 13.45 | 13.66 | 11.79 | 50.79M |
| November 28, 2025 | 11.9 | 11.77 | 11.77 | 12.26 | 11.52 | 21.04M |
| November 27, 2025 | 11.7 | 11.82 | 11.82 | 12.03 | 11.59 | 24.74M |
| November 26, 2025 | 11.48 | 11.76 | 11.76 | 12.11 | 11.42 | 31.99M |
| November 25, 2025 | 11.35 | 11.53 | 11.53 | 11.8 | 11.35 | 21.87M |
| November 24, 2025 | 10.69 | 11.32 | 11.32 | 11.48 | 10.57 | 25.47M |
| November 21, 2025 | 10.81 | 10.8 | 10.8 | 11.54 | 10.71 | 20.14M |
| November 20, 2025 | 11.51 | 10.91 | 10.91 | 11.59 | 10.8 | 23.29M |
| November 19, 2025 | 11.09 | 11.66 | 11.66 | 11.85 | 10.94 | 27.5M |
| November 18, 2025 | 11.19 | 11.22 | 11.22 | 11.64 | 11.1 | 26.43M |
| November 17, 2025 | 11.25 | 11.22 | 11.22 | 11.29 | 10.91 | 19.59M |
| November 14, 2025 | 10.71 | 11.17 | 11.17 | 11.69 | 10.7 | 29.32M |
| November 13, 2025 | 10.54 | 10.82 | 10.82 | 10.87 | 10.43 | 16.39M |
| November 12, 2025 | 10.6 | 10.64 | 10.64 | 11.2 | 10.46 | 21.86M |
| November 11, 2025 | 10.97 | 10.64 | 10.64 | 10.97 | 10.56 | 17.34M |
| November 10, 2025 | 11.27 | 10.9 | 10.9 | 11.46 | 10.79 | 29.5M |
| November 07, 2025 | 10.15 | 11.24 | 11.24 | 11.7 | 10.12 | 47.11M |
| November 06, 2025 | 10.29 | 10.24 | 10.24 | 10.29 | 9.93 | 14.48M |
| November 05, 2025 | 10.1 | 10.2 | 10.2 | 10.21 | 9.99 | 11.28M |
| November 04, 2025 | 10.4 | 10.15 | 10.15 | 10.43 | 10.04 | 17.74M |
| November 03, 2025 | 10.54 | 10.47 | 10.47 | 10.73 | 10.28 | 15.39M |
| October 31, 2025 | 10.33 | 10.38 | 10.38 | 10.68 | 10.25 | 16.16M |
| October 30, 2025 | 10.7 | 10.31 | 10.31 | 10.73 | 10.25 | 17.01M |
| October 29, 2025 | 10.65 | 10.63 | 10.63 | 10.68 | 10.44 | 17.95M |
| October 28, 2025 | 11.31 | 10.74 | 10.74 | 11.33 | 10.61 | 30.71M |
| October 27, 2025 | 11.27 | 11.42 | 11.42 | 11.45 | 10.93 | 32.4M |
| October 24, 2025 | 11.19 | 11.22 | 11.22 | 11.32 | 11.07 | 26.69M |
| October 23, 2025 | 10.86 | 11.18 | 11.18 | 11.71 | 10.86 | 35.65M |
| October 22, 2025 | 12.45 | 11.83 | 11.83 | 12.84 | 11.76 | 45.8M |
| October 21, 2025 | 12.2 | 12.13 | 12.13 | 12.36 | 11.74 | 56.92M |
| October 20, 2025 | 10.82 | 12.42 | 12.42 | 12.42 | 10.82 | 41.03M |
| October 17, 2025 | 10.86 | 10.35 | 10.35 | 11.48 | 10.35 | 27.97M |
| October 16, 2025 | 11.03 | 10.62 | 10.62 | 11.13 | 10.52 | 27.63M |
| October 15, 2025 | 11.4 | 11.36 | 11.36 | 11.98 | 11.01 | 35.63M |
| October 14, 2025 | 10.83 | 11.65 | 11.65 | 12.36 | 10.73 | 55.13M |
| October 13, 2025 | 10.5 | 10.72 | 10.72 | 11.03 | 10.31 | 33.34M |
| October 10, 2025 | 10.26 | 11.15 | 11.15 | 11.25 | 10.24 | 60.37M |
| October 09, 2025 | 10.06 | 10.17 | 10.17 | 10.18 | 9.81 | 35.84M |
| September 30, 2025 | 10.58 | 10.06 | 10.06 | 10.67 | 10.03 | 35.62M |
| September 29, 2025 | 10.88 | 10.38 | 10.38 | 11.2 | 10.17 | 44.56M |
| September 26, 2025 | 10.67 | 11.04 | 11.04 | 11.63 | 10.67 | 53.01M |
| September 25, 2025 | 10.97 | 11.57 | 11.57 | 12.83 | 10.29 | 87.18M |
| September 24, 2025 | 9.04 | 10.8 | 10.8 | 10.8 | 8.94 | 33.74M |
| September 23, 2025 | 8.65 | 9 | 9 | 9.45 | 8.55 | 38.82M |
| September 22, 2025 | 8.13 | 8.68 | 8.68 | 8.94 | 8.03 | 24.32M |
| September 19, 2025 | 8.1 | 8.2 | 8.2 | 8.6 | 8.08 | 9.29M |
| September 18, 2025 | 8.35 | 8.09 | 8.09 | 8.38 | 8.05 | 8.2M |
| September 17, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.26 | 5.43M |
| September 16, 2025 | 8.07 | 8.37 | 8.37 | 8.37 | 8 | 8.38M |
| September 15, 2025 | 8.26 | 8.07 | 8.07 | 8.31 | 8.01 | 9.08M |
| September 12, 2025 | 8.43 | 8.28 | 8.28 | 8.48 | 8.26 | 6.63M |
| September 11, 2025 | 8.36 | 8.45 | 8.45 | 8.49 | 8.23 | 7.48M |
| September 10, 2025 | 8.4 | 8.36 | 8.36 | 8.51 | 8.32 | 5.51M |
| September 09, 2025 | 8.3 | 8.39 | 8.39 | 8.4 | 8.16 | 9.01M |
| September 08, 2025 | 8.25 | 8.28 | 8.28 | 8.41 | 8.2 | 5.94M |
| September 05, 2025 | 8.01 | 8.23 | 8.23 | 8.26 | 7.95 | 7.36M |
| September 04, 2025 | 8 | 8.02 | 8.02 | 8.16 | 7.91 | 8.15M |