11.38
-0.01(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.43 | 11.39 | 11.39 | 11.46 | 11.29 | 4.16M |
| December 03, 2025 | 11.51 | 11.43 | 11.43 | 11.54 | 11.39 | 4.17M |
| December 02, 2025 | 11.58 | 11.5 | 11.5 | 11.58 | 11.45 | 3.27M |
| December 01, 2025 | 11.54 | 11.54 | 11.54 | 11.66 | 11.48 | 5.17M |
| November 28, 2025 | 11.43 | 11.48 | 11.48 | 11.49 | 11.37 | 3.64M |
| November 27, 2025 | 11.46 | 11.43 | 11.43 | 11.52 | 11.39 | 4.36M |
| November 26, 2025 | 11.52 | 11.48 | 11.48 | 11.74 | 11.47 | 5.58M |
| November 25, 2025 | 11.48 | 11.51 | 11.51 | 11.59 | 11.4 | 4.38M |
| November 24, 2025 | 11.35 | 11.45 | 11.45 | 11.46 | 11.32 | 4.86M |
| November 21, 2025 | 11.65 | 11.31 | 11.31 | 11.78 | 11.31 | 8.71M |
| November 20, 2025 | 11.79 | 11.71 | 11.71 | 11.83 | 11.66 | 4.54M |
| November 19, 2025 | 11.93 | 11.75 | 11.75 | 11.98 | 11.72 | 5.68M |
| November 18, 2025 | 12.03 | 11.94 | 11.94 | 12.07 | 11.88 | 5.57M |
| November 17, 2025 | 12.18 | 12.04 | 12.04 | 12.2 | 12.01 | 6.03M |
| November 14, 2025 | 11.8 | 12.2 | 12.2 | 12.31 | 11.8 | 7.24M |
| November 13, 2025 | 12.08 | 12.16 | 12.16 | 12.21 | 11.96 | 6.32M |
| November 12, 2025 | 12.07 | 12.06 | 12.06 | 12.15 | 12.02 | 6.2M |
| November 11, 2025 | 12.02 | 12.04 | 12.04 | 12.07 | 11.93 | 4.48M |
| November 10, 2025 | 11.92 | 12 | 12 | 12.02 | 11.88 | 4.77M |
| November 07, 2025 | 11.8 | 11.89 | 11.89 | 11.93 | 11.78 | 3.63M |
| November 06, 2025 | 11.89 | 11.85 | 11.85 | 11.9 | 11.79 | 4.24M |
| November 05, 2025 | 11.71 | 11.88 | 11.88 | 11.92 | 11.69 | 6.42M |
| November 04, 2025 | 11.78 | 11.76 | 11.76 | 11.8 | 11.68 | 5.23M |
| November 03, 2025 | 11.77 | 11.76 | 11.76 | 11.8 | 11.66 | 4.87M |
| October 31, 2025 | 11.5 | 11.7 | 11.7 | 11.72 | 11.47 | 6.54M |
| October 30, 2025 | 11.53 | 11.48 | 11.48 | 11.59 | 11.47 | 4.88M |
| October 29, 2025 | 11.6 | 11.53 | 11.53 | 11.63 | 11.47 | 5.33M |
| October 28, 2025 | 11.64 | 11.6 | 11.6 | 11.7 | 11.56 | 4.94M |
| October 27, 2025 | 11.66 | 11.64 | 11.64 | 11.7 | 11.55 | 5.93M |
| October 24, 2025 | 11.72 | 11.69 | 11.69 | 11.82 | 11.68 | 4.66M |
| October 23, 2025 | 11.7 | 11.71 | 11.71 | 11.72 | 11.6 | 4.54M |
| October 22, 2025 | 11.65 | 11.67 | 11.67 | 11.72 | 11.6 | 4.5M |
| October 21, 2025 | 11.53 | 11.63 | 11.63 | 11.65 | 11.49 | 4.67M |
| October 20, 2025 | 11.49 | 11.51 | 11.51 | 11.58 | 11.43 | 3.74M |
| October 17, 2025 | 11.6 | 11.47 | 11.47 | 11.65 | 11.45 | 5.62M |
| October 16, 2025 | 11.6 | 11.59 | 11.59 | 11.64 | 11.53 | 4.74M |
| October 15, 2025 | 11.45 | 11.6 | 11.6 | 11.62 | 11.41 | 5.64M |
| October 14, 2025 | 11.43 | 11.42 | 11.42 | 11.56 | 11.39 | 5.61M |
| October 13, 2025 | 11.4 | 11.43 | 11.43 | 11.46 | 11.23 | 5.83M |
| October 10, 2025 | 11.52 | 11.59 | 11.59 | 11.6 | 11.49 | 5.34M |
| October 09, 2025 | 11.69 | 11.54 | 11.54 | 11.69 | 11.49 | 6.8M |
| September 30, 2025 | 11.59 | 11.63 | 11.63 | 11.68 | 11.54 | 3.9M |
| September 29, 2025 | 11.58 | 11.61 | 11.61 | 11.64 | 11.41 | 5.25M |
| September 26, 2025 | 11.62 | 11.57 | 11.57 | 11.66 | 11.45 | 3.59M |
| September 25, 2025 | 11.71 | 11.63 | 11.63 | 11.75 | 11.58 | 5.09M |
| September 24, 2025 | 11.57 | 11.71 | 11.71 | 11.72 | 11.56 | 5.05M |
| September 23, 2025 | 11.8 | 11.64 | 11.64 | 11.8 | 11.42 | 7.64M |
| September 22, 2025 | 11.81 | 11.79 | 11.79 | 11.89 | 11.69 | 5.54M |
| September 19, 2025 | 11.91 | 11.78 | 11.78 | 12.02 | 11.77 | 6.77M |
| September 18, 2025 | 12.08 | 11.93 | 11.93 | 12.18 | 11.87 | 9.39M |
| September 17, 2025 | 12.19 | 12.09 | 12.09 | 12.24 | 12.07 | 6.11M |
| September 16, 2025 | 12.19 | 12.19 | 12.19 | 12.22 | 12.08 | 4.13M |
| September 15, 2025 | 12.25 | 12.18 | 12.18 | 12.3 | 12.15 | 3.56M |
| September 12, 2025 | 12.31 | 12.26 | 12.26 | 12.4 | 12.18 | 6.16M |
| September 11, 2025 | 12.21 | 12.28 | 12.28 | 12.3 | 12.02 | 5.62M |
| September 10, 2025 | 12.22 | 12.22 | 12.22 | 12.34 | 12.2 | 4.69M |
| September 09, 2025 | 12.44 | 12.27 | 12.27 | 12.48 | 12.19 | 6.37M |
| September 08, 2025 | 12.15 | 12.47 | 12.47 | 12.52 | 12.14 | 11.34M |
| September 05, 2025 | 12.03 | 12.17 | 12.17 | 12.18 | 11.92 | 6.11M |
| September 04, 2025 | 12 | 12.02 | 12.02 | 12.14 | 11.89 | 7.36M |
